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 | |
| — | 18.05 | 21.80 | 19.93 | +0.92 | 33.7% | 197.5 | 33.7% | -0.08 | 0.34 | 0.11 | 0.57 | — |
| — | 16.45 | 18.65 | 17.55 | +0.89 | 33.0% | 200 | 33.0% | -0.11 | 0.33 | 0.07 | 0.58 | — |
| — | 14.00 | 16.30 | 15.15 | +0.85 | 32.3% | 202.5 | 32.3% | -0.15 | 0.41 | 0.22 | 0.60 | — |
| — | 11.75 | 14.05 | 12.90 | +0.80 | 31.7% | 205 | 31.7% | -0.20 | 0.67 | 0.45 | 0.89 | — |
| — | 9.75 | 11.85 | 10.80 | +0.73 | 31.1% | 207.5 | 31.1% | -0.27 | 1.15 | 0.96 | 1.34 | — |
| — | 7.85 | 9.80 | 8.82 | +0.66 | 30.6% | 210 | 30.6% | -0.34 | 1.75 | 1.48 | 2.02 | — |
| — | 6.20 | 7.85 | 7.03 | +0.57 | 30.2% | 212.5 | 30.2% | -0.43 | 2.34 | 2.14 | 2.54 | — |
| — | 5.15 | 5.65 | 5.40 | +0.49 | 29.9% | 215 | 29.9% | -0.52 | 3.21 | 2.97 | 3.45 | — |
| — | 3.65 | 4.35 | 4.00 | — | — | 217.5 | 29.6% | -0.61 | 4.60 | 4.00 | 5.20 | — |
| — | 2.68 | 3.35 | 3.02 | +0.32 | 29.4% | 220 | 29.4% | -0.69 | 6.08 | 5.50 | 6.65 | — |
| — | 1.77 | 2.40 | 2.08 | +0.24 | 29.3% | 222.5 | 29.3% | -0.76 | 7.42 | 6.40 | 8.45 | — |
| — | 1.25 | 1.48 | 1.36 | +0.18 | 29.3% | 225 | 29.3% | -0.83 | 9.05 | 8.40 | 9.70 | — |
| — | 0.76 | 1.02 | 0.89 | +0.13 | 29.3% | 227.5 | 29.3% | -0.88 | 11.32 | 10.25 | 12.40 | — |
| — | 0.44 | 0.84 | 0.64 | +0.09 | 29.4% | 230 | 29.4% | -0.92 | 13.50 | 12.40 | 14.60 | — |
| — | 0.22 | 0.41 | 0.32 | +0.06 | 29.6% | 232.5 | 29.6% | -0.95 | 15.72 | 14.45 | 17.00 | — |
| — | 0.10 | 0.32 | 0.21 | +0.04 | 29.9% | 235 | 29.9% | -0.97 | 18.12 | 16.25 | 20.00 | — |
| — | 0.01 | 0.44 | 0.23 | +0.03 | 30.2% | 237.5 | 30.2% | -0.99 | 20.57 | 18.70 | 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.