Spot 214.69
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.15 | 21.55 | 20.35 | +0.98 | 32.1% | 195 | 32.1% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 16.55 | 18.45 | 17.50 | +0.96 | 31.1% | 197.5 | 31.1% | -0.04 | 0.09 | 0.03 | 0.14 | — |
| — | 13.40 | 15.85 | 14.62 | +0.94 | 30.1% | 200 | 30.1% | -0.06 | 0.14 | 0.12 | 0.16 | — |
| — | 11.90 | 13.25 | 12.57 | +0.91 | 29.2% | 202.5 | 29.2% | -0.09 | 0.24 | 0.13 | 0.35 | — |
| — | 9.45 | 10.90 | 10.18 | +0.87 | 28.4% | 205 | 28.4% | -0.13 | 0.43 | 0.30 | 0.56 | — |
| — | 7.20 | 8.65 | 7.92 | +0.81 | 27.7% | 207.5 | 27.7% | -0.20 | 0.69 | 0.54 | 0.85 | — |
| — | 5.50 | 6.35 | 5.92 | +0.73 | 27.0% | 210 | 27.0% | -0.29 | 1.26 | 0.98 | 1.54 | — |
| — | 4.00 | 4.55 | 4.28 | +0.62 | 26.4% | 212.5 | 26.4% | -0.38 | 2.10 | 1.80 | 2.41 | — |
| — | 2.81 | 3.10 | 2.96 | +0.51 | 25.8% | 215 | 25.8% | -0.48 | 3.08 | 2.65 | 3.50 | — |
| — | 1.55 | 2.01 | 1.78 | +0.41 | 25.4% | 217.5 | 25.4% | -0.59 | 4.67 | 4.20 | 5.15 | — |
| — | 0.89 | 1.13 | 1.01 | +0.29 | 25.2% | 220 | 25.2% | -0.70 | 6.25 | 5.60 | 6.90 | — |
| — | 0.35 | 0.63 | 0.49 | +0.21 | 25.2% | 222.5 | 25.2% | -0.80 | 8.30 | 7.55 | 9.05 | — |
| — | 0.18 | 0.36 | 0.27 | +0.14 | 25.4% | 225 | 25.4% | -0.87 | 10.50 | 9.75 | 11.25 | — |
| — | 0.07 | 0.24 | 0.15 | +0.09 | 25.8% | 227.5 | 25.8% | -0.92 | 13.07 | 12.10 | 14.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 26.5% | 230 | 26.5% | -0.95 | 15.53 | 13.70 | 17.35 | — |
| — | — | 0.20 | — | +0.04 | 27.2% | 232.5 | 27.2% | -0.98 | 18.00 | 16.15 | 19.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 27.9% | 235 | 27.9% | -0.99 | 20.27 | 19.35 | 21.20 | — |
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.