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 | |
| — | 19.40 | 21.40 | 20.40 | +0.87 | 38.9% | 197.5 | 38.9% | -0.13 | 0.53 | 0.26 | 0.79 | — |
| — | 17.20 | 19.05 | 18.12 | +0.82 | 38.0% | 200 | 38.0% | -0.18 | 0.53 | 0.25 | 0.81 | — |
| — | 14.95 | 16.75 | 15.85 | +0.77 | 37.3% | 202.5 | 37.3% | -0.23 | 0.72 | 0.34 | 1.10 | — |
| — | 12.60 | 14.60 | 13.60 | +0.71 | 36.6% | 205 | 36.6% | -0.29 | 1.22 | 0.88 | 1.56 | — |
| — | 10.60 | 12.45 | 11.53 | +0.64 | 36.0% | 207.5 | 36.0% | -0.36 | 1.58 | 1.30 | 1.86 | — |
| — | 9.25 | 10.50 | 9.88 | +0.56 | 35.4% | 210 | 35.4% | -0.44 | 2.10 | 1.56 | 2.64 | — |
| — | 7.50 | 8.55 | 8.03 | +0.48 | 35.0% | 212.5 | 35.0% | -0.52 | 2.85 | 2.25 | 3.45 | — |
| — | 6.00 | 6.85 | 6.42 | +0.40 | 34.6% | 215 | 34.6% | -0.61 | 3.88 | 3.45 | 4.30 | — |
| — | 4.65 | 5.45 | 5.05 | +0.32 | 34.3% | 217.5 | 34.3% | -0.68 | 4.97 | 4.35 | 5.60 | — |
| — | 3.45 | 4.15 | 3.80 | +0.25 | 34.1% | 220 | 34.1% | -0.75 | 6.33 | 5.95 | 6.70 | — |
| — | 2.63 | 3.15 | 2.89 | +0.19 | 33.9% | 222.5 | 33.9% | -0.82 | 7.62 | 7.00 | 8.25 | — |
| — | 1.72 | 2.54 | 2.13 | +0.14 | 33.8% | 225 | 33.8% | -0.87 | 9.45 | 8.55 | 10.35 | — |
| — | 1.10 | 1.72 | 1.41 | +0.10 | 33.8% | 227.5 | 33.8% | -0.91 | 11.50 | 10.40 | 12.60 | — |
| — | 0.63 | 1.38 | 1.00 | +0.07 | 33.9% | 230 | 33.9% | -0.94 | 13.22 | 12.40 | 14.05 | — |
| — | 0.56 | 1.00 | 0.78 | +0.05 | 34.0% | 232.5 | 34.0% | -0.96 | 15.72 | 14.55 | 16.90 | — |
| — | 0.45 | 0.70 | 0.57 | +0.04 | 34.2% | 235 | 34.2% | -0.98 | 18.02 | 16.85 | 19.20 | — |
| — | 0.18 | 0.43 | 0.30 | +0.02 | 34.5% | 237.5 | 34.5% | -0.99 | 20.25 | 19.20 | 21.30 | — |
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.