Spot 218.69
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.80 | 22.90 | 21.35 | +0.99 | 55.5% | 197.5 | 55.5% | -0.01 | — | — | 0.11 | — |
| — | 17.50 | 19.65 | 18.57 | +0.98 | 52.6% | 200 | 52.6% | -0.02 | 0.13 | 0.02 | 0.24 | — |
| — | 15.00 | 17.20 | 16.10 | +0.96 | 49.7% | 202.5 | 49.7% | -0.04 | — | — | 0.26 | — |
| — | 12.70 | 14.75 | 13.72 | — | — | 205 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 10.25 | 12.30 | 11.28 | +0.89 | 44.1% | 207.5 | 44.1% | -0.11 | 0.14 | 0.08 | 0.21 | — |
| — | 8.25 | 9.65 | 8.95 | — | — | 210 | 41.8% | -0.18 | 0.23 | 0.14 | 0.31 | — |
| — | 6.05 | 7.40 | 6.72 | — | — | 212.5 | — | — | 0.53 | 0.42 | 0.64 | — |
| — | 4.15 | 5.25 | 4.70 | +0.61 | 39.0% | 215 | 39.0% | -0.37 | 0.99 | 0.74 | 1.24 | — |
| — | 2.67 | 3.20 | 2.94 | +0.49 | 38.3% | 217.5 | 38.3% | -0.51 | 1.86 | 1.58 | 2.14 | — |
| — | 1.50 | 1.89 | 1.70 | +0.36 | 38.0% | 220 | 38.0% | -0.63 | 3.17 | 2.79 | 3.55 | — |
| — | 0.81 | 1.04 | 0.93 | +0.25 | 37.9% | 222.5 | 37.9% | -0.74 | 4.83 | 4.20 | 5.45 | — |
| — | 0.30 | 0.60 | 0.45 | +0.17 | 38.0% | 225 | 38.0% | -0.84 | 6.90 | 6.20 | 7.60 | — |
| — | 0.09 | 0.33 | 0.21 | +0.10 | 38.0% | 227.5 | 38.0% | -0.90 | 9.15 | 8.25 | 10.05 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 38.0% | 230 | 38.0% | -0.95 | 11.43 | 10.05 | 12.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 38.1% | 232.5 | 38.1% | -0.97 | 13.68 | 12.20 | 15.15 | — |
| — | — | 0.49 | — | +0.02 | 38.2% | 235 | 38.2% | -0.99 | 16.45 | 14.65 | 18.25 | — |
| — | — | 0.11 | — | +0.01 | 38.4% | 237.5 | 38.4% | -1.00 | 18.82 | 17.20 | 20.45 | — |
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.