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 | |
| — | 19.25 | 21.55 | 20.40 | — | — | 197.5 | — | — | 0.34 | 0.04 | 0.64 | — |
| — | 16.85 | 19.20 | 18.02 | — | — | 200 | — | — | 0.40 | 0.15 | 0.64 | — |
| — | 14.55 | 16.85 | 15.70 | — | — | 202.5 | — | — | 0.61 | 0.27 | 0.95 | — |
| — | 12.35 | 14.65 | 13.50 | — | — | 205 | — | — | 0.73 | 0.47 | 1.00 | — |
| — | 10.30 | 12.45 | 11.38 | — | — | 207.5 | — | — | 1.07 | 0.80 | 1.35 | — |
| — | 8.40 | 9.65 | 9.03 | +0.77 | 28.5% | 210 | 28.5% | -0.23 | 1.53 | 1.15 | 1.92 | — |
| — | 7.00 | 8.20 | 7.60 | +0.71 | 28.0% | 212.5 | 28.0% | -0.30 | 2.38 | 2.07 | 2.68 | — |
| — | 5.35 | 6.80 | 6.08 | +0.63 | 27.6% | 215 | 27.6% | -0.37 | 3.15 | 2.66 | 3.65 | — |
| — | 4.05 | 5.40 | 4.72 | +0.56 | 27.4% | 217.5 | 27.4% | -0.44 | 4.47 | 3.70 | 5.25 | — |
| — | 3.20 | 3.90 | 3.55 | +0.47 | 27.2% | 220 | 27.2% | -0.52 | 5.78 | 5.45 | 6.10 | — |
| — | 2.24 | 2.79 | 2.52 | +0.40 | 27.2% | 222.5 | 27.2% | -0.60 | 7.22 | 6.40 | 8.05 | — |
| — | 1.42 | 2.00 | 1.71 | +0.33 | 27.2% | 225 | 27.2% | -0.67 | 9.20 | 8.05 | 10.35 | — |
| — | 0.92 | 1.47 | 1.20 | +0.27 | 27.4% | 227.5 | 27.4% | -0.74 | 11.12 | 9.95 | 12.30 | — |
| — | 0.58 | 1.06 | 0.82 | +0.21 | 27.6% | 230 | 27.6% | -0.80 | 13.30 | 12.05 | 14.55 | — |
| — | 0.21 | 0.69 | 0.45 | +0.16 | 28.0% | 232.5 | 28.0% | -0.85 | 15.43 | 14.15 | 16.70 | — |
| — | 0.17 | 0.76 | 0.47 | +0.13 | 28.4% | 235 | 28.4% | -0.88 | 17.93 | 16.60 | 19.25 | — |
| — | 0.01 | 0.66 | 0.34 | +0.10 | 28.9% | 237.5 | 28.9% | -0.91 | 20.12 | 18.90 | 21.35 | — |
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.