Spot 217.66
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 22.55 | 20.77 | +0.97 | 33.4% | 197.5 | 33.4% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 17.80 | 19.15 | 18.48 | +0.96 | 32.3% | 200 | 32.3% | -0.04 | 0.17 | 0.14 | 0.19 | — |
| — | 14.85 | 16.80 | 15.82 | +0.94 | 31.5% | 202.5 | 31.5% | -0.06 | 0.28 | 0.22 | 0.35 | — |
| — | 12.55 | 14.45 | 13.50 | +0.90 | 30.8% | 205 | 30.8% | -0.09 | 0.45 | 0.33 | 0.57 | — |
| — | 10.35 | 12.20 | 11.28 | +0.86 | 30.2% | 207.5 | 30.2% | -0.14 | 0.81 | 0.55 | 1.08 | — |
| — | 8.35 | 9.70 | 9.03 | +0.79 | 29.7% | 210 | 29.7% | -0.21 | 1.18 | 1.02 | 1.34 | — |
| — | 6.50 | 7.75 | 7.12 | +0.72 | 29.3% | 212.5 | 29.3% | -0.28 | 1.86 | 1.51 | 2.21 | — |
| — | 5.05 | 6.15 | 5.60 | +0.63 | 29.1% | 215 | 29.1% | -0.37 | 2.52 | 2.33 | 2.71 | — |
| — | 3.70 | 4.55 | 4.12 | +0.53 | 28.9% | 217.5 | 28.9% | -0.47 | 3.67 | 3.45 | 3.90 | — |
| — | 2.55 | 3.35 | 2.95 | +0.42 | 28.8% | 220 | 28.8% | -0.58 | 4.92 | 4.65 | 5.20 | — |
| — | 1.66 | 2.20 | 1.93 | +0.33 | 28.8% | 222.5 | 28.8% | -0.67 | 6.30 | 5.80 | 6.80 | — |
| — | 1.22 | 1.55 | 1.39 | +0.25 | 28.9% | 225 | 28.9% | -0.76 | 8.15 | 7.35 | 8.95 | — |
| — | 0.62 | 1.01 | 0.81 | +0.18 | 29.0% | 227.5 | 29.0% | -0.83 | 10.35 | 9.30 | 11.40 | — |
| — | 0.50 | 0.60 | 0.55 | +0.12 | 29.2% | 230 | 29.2% | -0.88 | 12.55 | 11.45 | 13.65 | — |
| — | 0.16 | 0.69 | 0.42 | +0.08 | 29.5% | 232.5 | 29.5% | -0.93 | 14.88 | 13.75 | 16.00 | — |
| — | 0.15 | 0.27 | 0.21 | +0.06 | 29.9% | 235 | 29.9% | -0.96 | 17.27 | 16.15 | 18.40 | — |
| — | 0.07 | 0.45 | 0.26 | +0.04 | 30.3% | 237.5 | 30.3% | -0.98 | 19.70 | 17.80 | 21.60 | — |
| — | 0.07 | 0.16 | 0.12 | +0.02 | 30.8% | 240 | 30.8% | -0.99 | 22.02 | 20.25 | 23.80 | — |
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.