Spot 214.99
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 22.00 | 20.50 | +0.95 | 33.5% | 195 | 33.5% | -0.05 | 0.18 | 0.13 | 0.23 | — |
| — | 17.35 | 18.75 | 18.05 | +0.93 | 33.0% | 197.5 | 33.0% | -0.07 | 0.30 | 0.23 | 0.37 | — |
| — | 15.05 | 16.45 | 15.75 | +0.90 | 32.5% | 200 | 32.5% | -0.10 | 0.50 | 0.48 | 0.52 | — |
| — | 12.80 | 14.20 | 13.50 | — | — | 202.5 | 32.1% | -0.13 | 0.75 | 0.65 | 0.85 | — |
| — | 10.75 | 12.05 | 11.40 | — | — | 205 | 31.8% | -0.18 | 1.18 | 1.05 | 1.30 | — |
| — | 8.85 | 10.05 | 9.45 | +0.77 | 31.6% | 207.5 | 31.6% | -0.23 | 1.75 | 1.40 | 2.11 | — |
| — | 7.15 | 8.15 | 7.65 | +0.71 | 31.4% | 210 | 31.4% | -0.29 | 2.38 | 2.08 | 2.69 | — |
| — | 5.85 | 6.65 | 6.25 | +0.64 | 31.3% | 212.5 | 31.3% | -0.36 | 3.38 | 2.95 | 3.80 | — |
| — | 4.40 | 5.05 | 4.72 | — | — | 215 | — | — | 4.38 | 3.80 | 4.95 | — |
| — | 3.20 | 3.90 | 3.55 | +0.49 | 31.2% | 217.5 | 31.2% | -0.52 | 5.80 | 5.35 | 6.25 | — |
| — | 2.33 | 2.94 | 2.63 | +0.41 | 31.2% | 220 | 31.2% | -0.60 | 7.30 | 6.75 | 7.85 | — |
| — | 1.60 | 2.10 | 1.85 | +0.33 | 31.3% | 222.5 | 31.3% | -0.67 | 9.03 | 8.40 | 9.65 | — |
| — | 1.04 | 1.55 | 1.29 | +0.27 | 31.4% | 225 | 31.4% | -0.74 | 11.12 | 10.25 | 12.00 | — |
| — | 0.73 | 1.05 | 0.89 | +0.20 | 31.5% | 227.5 | 31.5% | -0.80 | 13.25 | 12.35 | 14.15 | — |
| — | 0.45 | 0.74 | 0.59 | +0.16 | 31.7% | 230 | 31.7% | -0.85 | 15.40 | 14.55 | 16.25 | — |
| — | 0.27 | 0.75 | 0.51 | +0.12 | 31.9% | 232.5 | 31.9% | -0.89 | 17.65 | 16.90 | 18.40 | — |
| — | 0.15 | 0.50 | 0.33 | +0.09 | 32.2% | 235 | 32.2% | -0.93 | 20.07 | 19.30 | 20.85 | — |
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.