Spot 217.31
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 21.05 | 19.68 | +0.98 | 32.8% | 197.5 | 32.8% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 16.20 | 18.45 | 17.32 | +0.97 | 31.6% | 200 | 31.6% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 13.40 | 16.20 | 14.80 | +0.95 | 30.5% | 202.5 | 30.5% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 11.70 | 13.75 | 12.72 | +0.92 | 29.3% | 205 | 29.3% | -0.08 | 0.15 | 0.03 | 0.28 | — |
| — | 9.45 | 10.65 | 10.05 | +0.88 | 28.2% | 207.5 | 28.2% | -0.12 | 0.33 | 0.17 | 0.49 | — |
| — | 7.35 | 9.15 | 8.25 | +0.83 | 27.2% | 210 | 27.2% | -0.17 | 0.76 | 0.65 | 0.86 | — |
| — | 5.45 | 6.95 | 6.20 | +0.76 | 26.4% | 212.5 | 26.4% | -0.24 | 1.19 | 0.88 | 1.50 | — |
| — | 3.95 | 5.15 | 4.55 | +0.66 | 25.8% | 215 | 25.8% | -0.34 | 1.96 | 1.83 | 2.08 | — |
| — | 2.84 | 3.20 | 3.02 | +0.55 | 25.5% | 217.5 | 25.5% | -0.45 | 2.91 | 2.62 | 3.20 | — |
| — | 1.90 | 2.12 | 2.01 | +0.45 | 25.5% | 220 | 25.5% | -0.56 | 4.55 | 3.90 | 5.20 | — |
| — | 1.00 | 1.45 | 1.23 | +0.34 | 25.8% | 222.5 | 25.8% | -0.66 | 6.35 | 5.55 | 7.15 | — |
| — | 0.62 | 0.92 | 0.77 | +0.25 | 26.4% | 225 | 26.4% | -0.76 | 8.18 | 7.30 | 9.05 | — |
| — | 0.35 | 0.51 | 0.43 | +0.18 | 27.2% | 227.5 | 27.2% | -0.83 | 10.35 | 9.35 | 11.35 | — |
| — | 0.20 | 0.38 | 0.29 | +0.13 | 28.0% | 230 | 28.0% | -0.89 | 12.43 | 11.75 | 13.10 | — |
| — | 0.10 | 0.40 | 0.25 | +0.08 | 28.8% | 232.5 | 28.8% | -0.93 | 15.15 | 13.30 | 17.00 | — |
| — | 0.07 | 0.33 | 0.20 | +0.05 | 29.5% | 235 | 29.5% | -0.96 | 17.45 | 15.75 | 19.15 | — |
| — | — | 0.38 | — | +0.03 | 30.1% | 237.5 | 30.1% | -0.98 | 19.98 | 18.25 | 21.70 | — |
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.