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 | |
| — | 18.40 | 21.55 | 19.98 | +0.96 | 34.8% | 197.5 | 34.8% | -0.04 | 0.27 | 0.01 | 0.52 | — |
| — | 16.95 | 19.05 | 18.00 | +0.94 | 33.9% | 200 | 33.9% | -0.06 | 0.28 | 0.12 | 0.44 | — |
| — | 14.60 | 16.65 | 15.62 | +0.92 | 33.1% | 202.5 | 33.1% | -0.09 | 0.46 | 0.19 | 0.72 | — |
| — | 12.35 | 14.35 | 13.35 | — | — | 205 | — | — | 0.59 | 0.37 | 0.81 | — |
| — | 10.20 | 12.15 | 11.18 | — | — | 207.5 | — | — | 1.00 | 0.85 | 1.15 | — |
| — | 8.25 | 10.05 | 9.15 | — | — | 210 | — | — | 1.61 | 1.31 | 1.92 | — |
| — | 6.50 | 8.00 | 7.25 | — | — | 212.5 | — | — | 2.23 | 1.87 | 2.60 | — |
| — | 5.10 | 6.30 | 5.70 | +0.63 | 30.3% | 215 | 30.3% | -0.37 | 3.20 | 2.80 | 3.60 | — |
| — | 4.00 | 4.80 | 4.40 | — | — | 217.5 | 30.0% | -0.45 | 4.12 | 3.50 | 4.75 | — |
| — | 2.78 | 3.65 | 3.21 | +0.46 | 29.9% | 220 | 29.9% | -0.54 | 5.45 | 4.75 | 6.15 | — |
| — | 1.84 | 2.50 | 2.17 | +0.37 | 29.8% | 222.5 | 29.8% | -0.63 | 7.20 | 6.55 | 7.85 | — |
| — | 1.28 | 1.67 | 1.48 | +0.30 | 29.7% | 225 | 29.7% | -0.71 | 9.03 | 8.15 | 9.90 | — |
| — | 0.83 | 1.19 | 1.01 | +0.23 | 29.8% | 227.5 | 29.8% | -0.78 | 10.82 | 9.70 | 11.95 | — |
| — | 0.25 | 0.88 | 0.56 | +0.16 | 30.0% | 230 | 30.0% | -0.84 | 13.18 | 12.15 | 14.20 | — |
| — | 0.23 | 0.75 | 0.49 | +0.12 | 30.2% | 232.5 | 30.2% | -0.89 | 15.32 | 14.15 | 16.50 | — |
| — | 0.22 | 0.53 | 0.38 | +0.09 | 30.5% | 235 | 30.5% | -0.92 | 17.73 | 16.55 | 18.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 30.8% | 237.5 | 30.8% | -0.95 | 20.30 | 18.95 | 21.65 | — |
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.