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 | |
| — | 19.10 | 21.05 | 20.07 | +0.84 | 33.2% | 195 | 33.2% | -0.16 | 0.33 | 0.12 | 0.54 | — |
| — | 16.75 | 18.65 | 17.70 | +0.80 | 32.4% | 197.5 | 32.4% | -0.20 | 0.53 | 0.36 | 0.69 | — |
| — | 14.50 | 16.45 | 15.47 | +0.74 | 31.6% | 200 | 31.6% | -0.26 | 0.79 | 0.62 | 0.95 | — |
| — | 12.35 | 13.90 | 13.12 | +0.68 | 30.9% | 202.5 | 30.9% | -0.32 | 1.02 | 0.76 | 1.28 | — |
| — | 10.35 | 12.10 | 11.22 | +0.61 | 30.3% | 205 | 30.3% | -0.40 | 1.56 | 1.15 | 1.98 | — |
| — | 8.45 | 10.15 | 9.30 | +0.53 | 29.8% | 207.5 | 29.8% | -0.47 | 2.21 | 1.78 | 2.65 | — |
| — | 6.90 | 8.20 | 7.55 | +0.45 | 29.4% | 210 | 29.4% | -0.57 | 2.90 | 2.59 | 3.20 | — |
| — | 5.45 | 6.55 | 6.00 | +0.37 | 29.0% | 212.5 | 29.0% | -0.64 | 3.80 | 3.15 | 4.45 | — |
| — | 4.15 | 4.85 | 4.50 | +0.30 | 28.8% | 215 | 28.8% | -0.71 | 5.10 | 4.60 | 5.60 | — |
| — | 2.98 | 3.65 | 3.31 | +0.23 | 28.6% | 217.5 | 28.6% | -0.78 | 6.45 | 5.95 | 6.95 | — |
| — | 2.28 | 2.71 | 2.50 | — | — | 220 | 28.5% | -0.83 | 7.85 | 6.95 | 8.75 | — |
| — | 1.51 | 1.98 | 1.75 | +0.13 | 28.4% | 222.5 | 28.4% | -0.88 | 9.95 | 9.20 | 10.70 | — |
| — | 1.00 | 1.42 | 1.21 | +0.09 | 28.5% | 225 | 28.5% | -0.92 | 11.57 | 10.50 | 12.65 | — |
| — | 0.39 | 1.16 | 0.78 | — | — | 227.5 | 28.6% | -0.95 | 13.80 | 12.65 | 14.95 | — |
| — | 0.36 | 0.71 | 0.54 | +0.05 | 28.8% | 230 | 28.8% | -0.97 | 15.97 | 14.75 | 17.20 | — |
| — | 0.19 | 0.51 | 0.35 | +0.03 | 29.1% | 232.5 | — | — | 18.35 | 17.20 | 19.50 | — |
| — | 0.09 | 0.42 | 0.26 | — | — | 235 | 29.4% | -1.00 | 20.95 | 19.20 | 22.70 | — |
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.