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 | |
| — | 20.30 | 23.95 | 22.12 | +0.98 | 35.2% | 192.5 | 35.2% | -0.02 | 0.13 | 0.08 | 0.18 | — |
| — | 17.90 | 21.50 | 19.70 | +0.97 | 34.3% | 195 | 34.3% | -0.03 | 0.17 | 0.12 | 0.21 | — |
| — | 16.35 | 18.05 | 17.20 | +0.96 | 33.4% | 197.5 | 33.4% | -0.04 | 0.23 | 0.13 | 0.34 | — |
| — | 14.00 | 15.70 | 14.85 | +0.94 | 32.6% | 200 | 32.6% | -0.06 | 0.35 | 0.26 | 0.45 | — |
| — | 12.10 | 13.05 | 12.57 | +0.91 | 31.8% | 202.5 | 31.8% | -0.09 | 0.61 | 0.50 | 0.73 | — |
| — | 9.60 | 10.85 | 10.22 | +0.87 | 31.2% | 205 | 31.2% | -0.13 | 0.98 | 0.83 | 1.14 | — |
| — | 7.45 | 8.80 | 8.12 | +0.82 | 30.6% | 207.5 | 30.6% | -0.18 | 1.44 | 1.29 | 1.58 | — |
| — | 6.30 | 6.95 | 6.62 | +0.76 | 30.1% | 210 | 30.1% | -0.25 | 2.15 | 1.97 | 2.34 | — |
| — | 4.70 | 5.30 | 5.00 | +0.68 | 29.8% | 212.5 | 29.8% | -0.32 | 3.13 | 2.87 | 3.40 | — |
| — | 3.45 | 3.85 | 3.65 | +0.59 | 29.5% | 215 | 29.5% | -0.41 | 4.20 | 3.95 | 4.45 | — |
| — | 2.34 | 2.81 | 2.58 | +0.50 | 29.3% | 217.5 | 29.3% | -0.50 | 5.90 | 5.35 | 6.45 | — |
| — | 1.60 | 1.90 | 1.75 | +0.40 | 29.2% | 220 | 29.2% | -0.60 | 7.22 | 6.70 | 7.75 | — |
| — | 0.96 | 1.28 | 1.12 | +0.31 | 29.2% | 222.5 | 29.2% | -0.69 | 9.38 | 8.65 | 10.10 | — |
| — | 0.55 | 0.77 | 0.66 | +0.24 | 29.2% | 225 | 29.2% | -0.76 | 11.20 | 10.65 | 11.75 | — |
| — | 0.27 | 0.67 | 0.47 | +0.18 | 29.4% | 227.5 | 29.4% | -0.83 | 13.70 | 12.55 | 14.85 | — |
| — | 0.16 | 0.36 | 0.26 | +0.12 | 29.6% | 230 | 29.6% | -0.88 | 16.05 | 14.85 | 17.25 | — |
| — | 0.02 | 0.23 | 0.12 | +0.09 | 29.9% | 232.5 | 29.9% | -0.92 | 18.75 | 17.20 | 20.30 | — |
| — | 0.04 | 0.22 | 0.13 | +0.06 | 30.2% | 235 | 30.2% | -0.95 | 21.38 | 19.90 | 22.85 | — |
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.