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 | |
| — | 20.40 | 22.55 | 21.48 | +0.94 | 38.4% | 197.5 | 38.4% | -0.06 | 0.18 | 0.01 | 0.36 | — |
| — | 18.15 | 20.00 | 19.07 | +0.91 | 37.5% | 200 | 37.5% | -0.08 | 0.33 | 0.21 | 0.45 | — |
| — | 15.80 | 17.65 | 16.73 | +0.88 | 36.6% | 202.5 | 36.6% | -0.12 | 0.39 | 0.16 | 0.61 | — |
| — | 13.65 | 15.35 | 14.50 | +0.84 | 35.9% | 205 | 35.9% | -0.16 | 0.64 | 0.37 | 0.90 | — |
| — | 11.65 | 13.15 | 12.40 | +0.79 | 35.2% | 207.5 | 35.2% | -0.21 | 0.94 | 0.75 | 1.14 | — |
| — | 9.75 | 11.05 | 10.40 | +0.73 | 34.6% | 210 | 34.6% | -0.27 | 1.60 | 1.22 | 1.98 | — |
| — | 7.50 | 9.00 | 8.25 | +0.66 | 34.1% | 212.5 | 34.1% | -0.33 | 2.15 | 1.87 | 2.43 | — |
| — | 6.05 | 7.20 | 6.62 | +0.58 | 33.7% | 215 | 33.7% | -0.41 | 2.96 | 2.71 | 3.20 | — |
| — | 4.90 | 5.65 | 5.28 | +0.50 | 33.4% | 217.5 | 33.4% | -0.49 | 4.00 | 3.55 | 4.45 | — |
| — | 3.70 | 4.30 | 4.00 | +0.42 | 33.2% | 220 | 33.2% | -0.57 | 5.40 | 4.95 | 5.85 | — |
| — | 2.51 | 3.40 | 2.96 | +0.35 | 33.1% | 222.5 | 33.1% | -0.65 | 6.92 | 6.40 | 7.45 | — |
| — | 1.71 | 2.30 | 2.00 | +0.28 | 33.0% | 225 | 33.0% | -0.72 | 8.45 | 7.60 | 9.30 | — |
| — | 1.18 | 1.82 | 1.50 | +0.21 | 33.0% | 227.5 | 33.0% | -0.79 | 10.40 | 9.55 | 11.25 | — |
| — | 0.86 | 1.09 | 0.97 | +0.17 | 33.1% | 230 | 33.1% | -0.84 | 12.10 | 11.25 | 12.95 | — |
| — | 0.52 | 0.86 | 0.69 | +0.12 | 33.3% | 232.5 | 33.3% | -0.88 | 14.32 | 13.35 | 15.30 | — |
| — | 0.31 | 0.62 | 0.47 | +0.09 | 33.5% | 235 | 33.5% | -0.92 | 16.62 | 15.65 | 17.60 | — |
| — | 0.02 | 0.46 | 0.24 | +0.07 | 33.8% | 237.5 | 33.8% | -0.94 | 18.90 | 18.05 | 19.75 | — |
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.