Spot 214.35
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.45 | 20.45 | 19.45 | +0.93 | 39.4% | 195 | 39.4% | -0.10 | 0.81 | 0.52 | 1.09 | — |
| — | 16.10 | 17.90 | 17.00 | +0.90 | 38.8% | 197.5 | 38.8% | -0.14 | 1.09 | 0.81 | 1.37 | — |
| — | 13.80 | 15.85 | 14.82 | +0.86 | 38.3% | 200 | 38.3% | -0.17 | 1.33 | 1.13 | 1.53 | — |
| — | 11.70 | 13.95 | 12.82 | +0.82 | 37.8% | 202.5 | 37.8% | -0.22 | 1.64 | 1.27 | 2.00 | — |
| — | 10.55 | 11.85 | 11.20 | +0.76 | 37.3% | 205 | 37.3% | -0.27 | 2.35 | 2.11 | 2.59 | — |
| — | 8.65 | 9.60 | 9.12 | +0.70 | 36.9% | 207.5 | 36.9% | -0.33 | 3.09 | 2.83 | 3.35 | — |
| — | 7.25 | 7.80 | 7.53 | +0.63 | 36.5% | 210 | 36.5% | -0.40 | 3.95 | 3.65 | 4.25 | — |
| — | 5.75 | 6.50 | 6.12 | +0.56 | 36.2% | 212.5 | 36.2% | -0.46 | 4.97 | 4.65 | 5.30 | — |
| — | 4.40 | 4.90 | 4.65 | — | — | 215 | 35.9% | -0.53 | 6.15 | 5.80 | 6.50 | — |
| — | 3.25 | 3.85 | 3.55 | +0.41 | 35.6% | 217.5 | 35.6% | -0.60 | 7.55 | 7.20 | 7.90 | — |
| — | 2.34 | 2.80 | 2.57 | +0.34 | 35.4% | 220 | 35.4% | -0.67 | 9.03 | 8.55 | 9.50 | — |
| — | 1.51 | 2.01 | 1.76 | +0.27 | 35.2% | 222.5 | 35.2% | -0.73 | 10.82 | 10.40 | 11.25 | — |
| — | 1.09 | 1.49 | 1.29 | +0.22 | 35.0% | 225 | 35.0% | -0.78 | 13.22 | 12.40 | 14.05 | — |
| — | 0.65 | 1.14 | 0.90 | +0.17 | 34.9% | 227.5 | 34.9% | -0.83 | 15.20 | 14.15 | 16.25 | — |
| — | 0.45 | 0.90 | 0.68 | +0.13 | 34.9% | 230 | 34.9% | -0.87 | 17.32 | 16.20 | 18.45 | — |
| — | 0.25 | 0.62 | 0.43 | +0.10 | 34.9% | 232.5 | 34.9% | -0.90 | 19.65 | 18.55 | 20.75 | — |
| — | 0.12 | 0.49 | 0.30 | +0.08 | 34.9% | 235 | 34.9% | -0.93 | 22.23 | 20.65 | 23.80 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.