Spot 217.53
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.50 | 21.15 | 19.82 | +0.99 | 45.2% | 197.5 | 45.2% | -0.01 | — | — | 0.12 | — |
| — | 16.00 | 18.50 | 17.25 | +0.98 | 43.5% | 200 | 43.5% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 13.55 | 16.25 | 14.90 | +0.97 | 41.7% | 202.5 | 41.7% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 11.40 | 13.75 | 12.57 | +0.95 | 39.8% | 205 | 39.8% | -0.05 | 0.10 | 0.03 | 0.18 | — |
| — | 9.30 | 10.75 | 10.03 | — | — | 207.5 | 37.8% | -0.08 | 0.19 | 0.07 | 0.31 | — |
| — | 7.05 | 8.75 | 7.90 | +0.87 | 35.8% | 210 | 35.8% | -0.13 | 0.43 | 0.26 | 0.60 | — |
| — | 5.05 | 6.60 | 5.83 | +0.79 | 34.0% | 212.5 | 34.0% | -0.21 | 0.81 | 0.55 | 1.07 | — |
| — | 3.40 | 4.50 | 3.95 | — | — | 215 | — | — | 1.39 | 1.03 | 1.75 | — |
| — | 2.17 | 2.71 | 2.44 | — | — | 217.5 | 31.3% | -0.45 | 2.48 | 2.07 | 2.90 | — |
| — | 1.26 | 1.49 | 1.38 | +0.42 | 30.8% | 220 | 30.8% | -0.58 | 3.95 | 3.40 | 4.50 | — |
| — | 0.70 | 0.78 | 0.74 | +0.30 | 30.9% | 222.5 | — | — | 5.70 | 4.80 | 6.60 | — |
| — | 0.21 | 0.45 | 0.33 | — | — | 225 | — | — | 7.83 | 6.80 | 8.85 | — |
| — | 0.15 | 0.20 | 0.17 | +0.13 | 32.7% | 227.5 | — | — | 10.15 | 9.10 | 11.20 | — |
| — | 0.07 | 0.18 | 0.12 | — | — | 230 | — | — | 12.82 | 11.50 | 14.15 | — |
| — | 0.01 | 0.29 | 0.15 | — | — | 232.5 | 34.9% | -0.96 | 15.40 | 13.70 | 17.10 | — |
| — | — | 0.40 | — | +0.03 | 35.8% | 235 | 35.8% | -0.98 | 18.02 | 16.95 | 19.10 | — |
| — | — | 0.71 | — | +0.01 | 36.4% | 237.5 | 36.4% | -0.99 | 20.27 | 18.95 | 21.60 | — |
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.