Spot 218.46
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 23.35 | 21.93 | +0.94 | 35.0% | 197.5 | 35.0% | -0.06 | 0.26 | 0.01 | 0.51 | — |
| — | 18.15 | 20.00 | 19.07 | +0.92 | 33.9% | 200 | 33.9% | -0.08 | 0.40 | 0.14 | 0.65 | — |
| — | 15.70 | 17.60 | 16.65 | +0.89 | 32.9% | 202.5 | 32.9% | -0.11 | 0.40 | 0.26 | 0.54 | — |
| — | 13.40 | 15.35 | 14.38 | +0.86 | 32.1% | 205 | 32.1% | -0.14 | 0.66 | 0.40 | 0.92 | — |
| — | 11.35 | 13.15 | 12.25 | +0.81 | 31.3% | 207.5 | 31.3% | -0.19 | 0.98 | 0.74 | 1.22 | — |
| — | 9.70 | 11.05 | 10.38 | +0.75 | 30.7% | 210 | 30.7% | -0.25 | 1.54 | 1.30 | 1.78 | — |
| — | 7.65 | 9.10 | 8.38 | +0.68 | 30.2% | 212.5 | 30.2% | -0.32 | 2.10 | 1.79 | 2.41 | — |
| — | 6.35 | 7.20 | 6.78 | +0.60 | 29.8% | 215 | 29.8% | -0.40 | 2.97 | 2.54 | 3.40 | — |
| — | 4.95 | 5.65 | 5.30 | +0.52 | 29.5% | 217.5 | 29.5% | -0.49 | 4.03 | 3.55 | 4.50 | — |
| — | 3.60 | 4.40 | 4.00 | +0.43 | 29.3% | 220 | 29.3% | -0.57 | 5.33 | 4.90 | 5.75 | — |
| — | 2.59 | 3.35 | 2.97 | +0.35 | 29.2% | 222.5 | 29.2% | -0.66 | 6.80 | 6.25 | 7.35 | — |
| — | 1.87 | 2.25 | 2.06 | +0.28 | 29.2% | 225 | 29.2% | -0.73 | 8.43 | 7.60 | 9.25 | — |
| — | 1.21 | 1.88 | 1.54 | +0.21 | 29.3% | 227.5 | 29.3% | -0.80 | 10.40 | 9.55 | 11.25 | — |
| — | 0.87 | 1.15 | 1.01 | +0.16 | 29.4% | 230 | 29.4% | -0.85 | 12.25 | 11.15 | 13.35 | — |
| — | 0.47 | 0.86 | 0.67 | +0.12 | 29.7% | 232.5 | 29.7% | -0.89 | 14.45 | 13.30 | 15.60 | — |
| — | 0.33 | 0.62 | 0.47 | +0.09 | 30.1% | 235 | 30.1% | -0.93 | 16.77 | 15.65 | 17.90 | — |
| — | 0.03 | 0.52 | 0.28 | +0.06 | 30.5% | 237.5 | 30.5% | -0.95 | 19.15 | 18.00 | 20.30 | — |
| — | 0.08 | 0.25 | 0.17 | +0.05 | 31.0% | 240 | 31.0% | -0.97 | 21.43 | 19.60 | 23.25 | — |
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.