Spot 215.07
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 22.05 | 20.77 | +0.97 | 33.3% | 195 | 33.3% | -0.03 | 0.15 | 0.11 | 0.19 | — |
| — | 16.10 | 20.00 | 18.05 | +0.95 | 32.8% | 197.5 | 32.8% | -0.05 | 0.23 | 0.12 | 0.35 | — |
| — | 14.55 | 16.65 | 15.60 | +0.92 | 32.3% | 200 | 32.3% | -0.08 | 0.43 | 0.29 | 0.58 | — |
| — | 12.55 | 14.35 | 13.45 | +0.88 | 31.7% | 202.5 | 31.7% | -0.12 | 0.56 | 0.29 | 0.84 | — |
| — | 10.15 | 12.15 | 11.15 | +0.83 | 31.3% | 205 | 31.3% | -0.17 | 0.97 | 0.79 | 1.16 | — |
| — | 8.55 | 10.05 | 9.30 | +0.77 | 30.8% | 207.5 | 30.8% | -0.23 | 1.26 | 0.98 | 1.55 | — |
| — | 6.55 | 7.95 | 7.25 | +0.70 | 30.4% | 210 | 30.4% | -0.30 | 2.05 | 1.66 | 2.44 | — |
| — | 5.10 | 6.25 | 5.67 | +0.61 | 30.1% | 212.5 | 30.1% | -0.39 | 2.91 | 2.67 | 3.15 | — |
| — | 3.80 | 4.70 | 4.25 | — | — | 215 | — | — | 3.83 | 3.40 | 4.25 | — |
| — | 2.72 | 3.40 | 3.06 | +0.43 | 29.8% | 217.5 | 29.8% | -0.58 | 5.17 | 4.75 | 5.60 | — |
| — | 1.91 | 2.41 | 2.16 | +0.34 | 29.7% | 220 | 29.7% | -0.67 | 7.08 | 6.50 | 7.65 | — |
| — | 1.09 | 1.72 | 1.41 | +0.26 | 29.8% | 222.5 | 29.8% | -0.75 | 8.75 | 7.95 | 9.55 | — |
| — | 0.59 | 1.39 | 0.99 | — | — | 225 | — | — | 10.82 | 9.70 | 11.95 | — |
| — | 0.59 | 0.87 | 0.73 | — | — | 227.5 | 30.1% | -0.87 | 12.62 | 11.75 | 13.50 | — |
| — | 0.35 | 0.50 | 0.42 | +0.10 | 30.4% | 230 | — | — | 14.88 | 14.00 | 15.75 | — |
| — | 0.10 | 0.37 | 0.23 | — | — | 232.5 | — | — | 17.25 | 16.40 | 18.10 | — |
| — | 0.12 | 0.33 | 0.23 | — | — | 235 | — | — | 19.88 | 18.65 | 21.10 | — |
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.