Spot 216.97
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 21.40 | 19.55 | +0.98 | 37.9% | 197.5 | 37.9% | -0.02 | — | — | 0.63 | — |
| — | 15.20 | 18.65 | 16.93 | +0.97 | 37.0% | 200 | 37.0% | -0.03 | — | — | 0.12 | — |
| — | 12.75 | 16.15 | 14.45 | +0.94 | 36.1% | 202.5 | 36.1% | -0.06 | 0.10 | 0.01 | 0.20 | — |
| — | 10.40 | 13.85 | 12.12 | +0.89 | 35.3% | 205 | 35.3% | -0.11 | 0.13 | 0.06 | 0.20 | — |
| — | 8.70 | 10.75 | 9.72 | +0.82 | 34.5% | 207.5 | 34.5% | -0.18 | 0.17 | 0.01 | 0.34 | — |
| — | 6.60 | 8.30 | 7.45 | +0.72 | 33.9% | 210 | 33.9% | -0.28 | 0.41 | 0.22 | 0.59 | — |
| — | 4.55 | 5.80 | 5.17 | +0.60 | 33.3% | 212.5 | 33.3% | -0.41 | 0.84 | 0.71 | 0.98 | — |
| — | 3.35 | 4.20 | 3.77 | +0.46 | 32.9% | 215 | 32.9% | -0.54 | 1.54 | 1.30 | 1.78 | — |
| — | 2.11 | 2.55 | 2.33 | +0.33 | 32.6% | 217.5 | 32.6% | -0.67 | 2.84 | 2.33 | 3.35 | — |
| — | 1.09 | 1.34 | 1.22 | +0.22 | 32.3% | 220 | 32.3% | -0.78 | 4.42 | 3.75 | 5.10 | — |
| — | 0.44 | 0.80 | 0.62 | +0.14 | 32.2% | 222.5 | 32.2% | -0.87 | 6.20 | 5.35 | 7.05 | — |
| — | 0.27 | 0.52 | 0.40 | +0.08 | 32.2% | 225 | 32.2% | -0.93 | 8.30 | 7.25 | 9.35 | — |
| — | 0.06 | 0.25 | 0.15 | +0.04 | 32.2% | 227.5 | 32.2% | -0.97 | 10.65 | 9.35 | 11.95 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 32.3% | 230 | 32.3% | -0.99 | 13.25 | 11.60 | 14.90 | — |
| — | — | 0.59 | — | +0.01 | 32.4% | 232.5 | 32.4% | -1.00 | 15.82 | 14.20 | 17.45 | — |
| — | — | 0.05 | — | +0.00 | 32.6% | 235 | 32.6% | -1.00 | 18.07 | 16.15 | 20.00 | — |
| — | — | 0.20 | — | +0.00 | 32.8% | 237.5 | 32.8% | -1.00 | 20.60 | 18.75 | 22.45 | — |
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.