Spot 214.18
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.65 | 20.50 | 19.07 | +0.91 | 34.7% | 195 | 34.7% | -0.09 | 0.10 | 0.01 | 0.19 | — |
| — | 15.20 | 17.80 | 16.50 | +0.86 | 33.7% | 197.5 | 33.7% | -0.14 | 0.21 | 0.04 | 0.39 | — |
| — | 13.85 | 15.45 | 14.65 | +0.80 | 32.7% | 200 | 32.7% | -0.20 | 0.23 | 0.16 | 0.30 | — |
| — | 11.55 | 13.20 | 12.38 | +0.71 | 31.8% | 202.5 | 31.8% | -0.29 | 0.41 | 0.27 | 0.55 | — |
| — | 9.35 | 10.95 | 10.15 | +0.62 | 31.0% | 205 | 31.0% | -0.38 | 0.64 | 0.54 | 0.74 | — |
| — | 7.30 | 8.70 | 8.00 | +0.51 | 30.3% | 207.5 | 30.3% | -0.49 | 0.99 | 0.78 | 1.20 | — |
| — | 5.55 | 6.45 | 6.00 | +0.41 | 29.7% | 210 | 29.7% | -0.60 | 1.56 | 1.37 | 1.75 | — |
| — | 4.10 | 4.65 | 4.38 | +0.31 | 29.1% | 212.5 | 29.1% | -0.69 | 2.41 | 2.22 | 2.60 | — |
| — | 2.79 | 3.30 | 3.04 | +0.23 | 28.7% | 215 | 28.7% | -0.78 | 3.58 | 3.20 | 3.95 | — |
| — | 1.83 | 2.21 | 2.02 | +0.17 | 28.3% | 217.5 | 28.3% | -0.84 | 5.03 | 4.50 | 5.55 | — |
| — | 1.12 | 1.43 | 1.27 | +0.12 | 28.1% | 220 | 28.1% | -0.89 | 6.70 | 6.00 | 7.40 | — |
| — | 0.50 | 0.85 | 0.68 | +0.08 | 28.0% | 222.5 | 28.0% | -0.93 | 8.78 | 7.90 | 9.65 | — |
| — | 0.36 | 0.48 | 0.42 | +0.05 | 28.0% | 225 | 28.0% | -0.96 | 10.97 | 10.05 | 11.90 | — |
| — | 0.14 | 0.25 | 0.20 | +0.04 | 28.2% | 227.5 | 28.2% | -0.97 | 13.43 | 12.60 | 14.25 | — |
| — | 0.10 | 0.16 | 0.13 | +0.02 | 28.5% | 230 | 28.5% | -0.99 | 15.85 | 14.05 | 17.65 | — |
| — | 0.03 | 0.19 | 0.11 | +0.02 | 28.9% | 232.5 | 28.9% | -0.99 | 18.25 | 16.40 | 20.10 | — |
| — | — | 0.57 | — | +0.01 | 29.5% | 235 | 29.5% | -1.00 | 20.77 | 18.95 | 22.60 | — |
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.