Spot 214.09
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.05 | 22.85 | 21.45 | +1.00 | 43.5% | 192.5 | 43.5% | -0.00 | — | — | 0.09 | — |
| — | 17.55 | 20.35 | 18.95 | +1.00 | 43.3% | 195 | 43.3% | -0.00 | — | — | 0.07 | — |
| — | 15.05 | 17.70 | 16.38 | +1.00 | 42.5% | 197.5 | 42.5% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 12.60 | 15.55 | 14.07 | +0.99 | 40.9% | 200 | 40.9% | -0.01 | — | — | 0.06 | — |
| — | 10.10 | 13.65 | 11.88 | +0.98 | 38.8% | 202.5 | 38.8% | -0.02 | 0.06 | 0.03 | 0.09 | — |
| — | 8.65 | 10.05 | 9.35 | +0.96 | 37.0% | 205 | 37.0% | -0.04 | 0.14 | 0.04 | 0.24 | — |
| — | 6.35 | 7.55 | 6.95 | +0.93 | 35.7% | 207.5 | 35.7% | -0.07 | 0.30 | 0.28 | 0.33 | — |
| — | 4.45 | 5.35 | 4.90 | +0.86 | 35.1% | 210 | 35.1% | -0.14 | 0.75 | 0.63 | 0.87 | — |
| — | 2.89 | 3.45 | 3.17 | +0.76 | 35.0% | 212.5 | 35.0% | -0.24 | 1.37 | 1.10 | 1.64 | — |
| — | 1.55 | 2.06 | 1.80 | +0.62 | 34.9% | 215 | 34.9% | -0.38 | 2.46 | 2.15 | 2.78 | — |
| — | 0.80 | 1.03 | 0.92 | +0.47 | 35.0% | 217.5 | 35.0% | -0.52 | 4.17 | 3.65 | 4.70 | — |
| — | 0.30 | 0.49 | 0.40 | +0.32 | 35.2% | 220 | 35.2% | -0.68 | 6.30 | 5.65 | 6.95 | — |
| — | 0.14 | 0.20 | 0.17 | +0.19 | 36.0% | 222.5 | 36.0% | -0.80 | 8.68 | 7.80 | 9.55 | — |
| — | 0.05 | 0.10 | 0.07 | +0.11 | 37.5% | 225 | 37.5% | -0.89 | 10.65 | 9.55 | 11.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 39.5% | 227.5 | 39.5% | -0.95 | 13.68 | 12.30 | 15.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 41.9% | 230 | 41.9% | -0.98 | 16.15 | 14.75 | 17.55 | — |
| — | — | 0.03 | — | +0.01 | 44.3% | 232.5 | 44.3% | -1.00 | 18.70 | 17.35 | 20.05 | — |
| — | — | 0.05 | — | +0.00 | 46.7% | 235 | 46.7% | -1.00 | 21.15 | 19.75 | 22.55 | — |
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.