Spot 217.45
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 21.85 | 20.05 | +0.94 | 47.2% | 197.5 | 47.2% | -0.06 | 0.16 | 0.01 | 0.31 | — |
| — | 16.35 | 19.35 | 17.85 | +0.90 | 45.6% | 200 | 45.6% | -0.09 | 0.12 | 0.06 | 0.18 | — |
| — | 13.70 | 16.90 | 15.30 | +0.85 | 44.0% | 202.5 | 44.0% | -0.15 | 0.14 | 0.09 | 0.20 | — |
| — | 11.70 | 13.45 | 12.57 | +0.78 | 42.7% | 205 | 42.7% | -0.22 | 0.21 | 0.11 | 0.32 | — |
| — | 9.80 | 11.10 | 10.45 | +0.69 | 41.4% | 207.5 | 41.4% | -0.31 | 0.49 | 0.27 | 0.72 | — |
| — | 7.40 | 8.75 | 8.07 | +0.57 | 40.4% | 210 | 40.4% | -0.42 | 0.70 | 0.49 | 0.91 | — |
| — | 5.35 | 6.75 | 6.05 | +0.45 | 39.7% | 212.5 | 39.7% | -0.54 | 1.13 | 0.85 | 1.41 | — |
| — | 4.05 | 4.80 | 4.42 | +0.33 | 39.2% | 215 | 39.2% | -0.67 | 1.98 | 1.59 | 2.36 | — |
| — | 2.64 | 3.20 | 2.92 | +0.23 | 38.9% | 217.5 | 38.9% | -0.77 | 3.22 | 2.94 | 3.50 | — |
| — | 1.70 | 2.08 | 1.89 | +0.15 | 38.8% | 220 | 38.8% | -0.85 | 4.50 | 3.95 | 5.05 | — |
| — | 0.98 | 1.42 | 1.20 | +0.09 | 38.8% | 222.5 | 38.8% | -0.91 | 6.20 | 5.40 | 7.00 | — |
| — | 0.57 | 0.71 | 0.64 | +0.05 | 39.0% | 225 | 39.0% | -0.95 | 8.28 | 7.30 | 9.25 | — |
| — | 0.21 | 0.45 | 0.33 | +0.03 | 39.2% | 227.5 | 39.2% | -0.98 | 10.53 | 9.50 | 11.55 | — |
| — | 0.02 | 0.30 | 0.16 | +0.02 | 39.6% | 230 | 39.6% | -0.99 | 12.90 | 11.90 | 13.90 | — |
| — | 0.05 | 0.16 | 0.10 | +0.01 | 40.0% | 232.5 | 40.0% | -1.00 | 15.07 | 13.55 | 16.60 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 40.4% | 235 | 40.4% | -1.00 | 17.93 | 16.45 | 19.40 | — |
| — | — | 2.14 | — | +0.00 | 40.9% | 237.5 | 40.9% | -1.00 | 20.20 | 18.35 | 22.05 | — |
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.