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 | |
| — | 19.30 | 21.90 | 20.60 | +0.95 | 31.9% | 195 | 31.9% | -0.05 | 0.30 | 0.01 | 0.59 | — |
| — | 16.70 | 18.60 | 17.65 | +0.93 | 30.4% | 197.5 | 30.4% | -0.07 | 0.35 | 0.01 | 0.70 | — |
| — | 14.80 | 16.25 | 15.53 | +0.90 | 29.1% | 200 | 29.1% | -0.10 | 0.54 | 0.41 | 0.66 | — |
| — | 12.15 | 14.00 | 13.07 | +0.86 | 28.0% | 202.5 | 28.0% | -0.14 | 0.73 | 0.33 | 1.14 | — |
| — | 10.05 | 11.80 | 10.93 | +0.81 | 27.0% | 205 | 27.0% | -0.19 | 1.07 | 0.87 | 1.27 | — |
| — | 8.10 | 9.75 | 8.93 | +0.75 | 26.1% | 207.5 | 26.1% | -0.24 | 1.50 | 1.13 | 1.88 | — |
| — | 6.15 | 7.80 | 6.97 | +0.69 | 25.5% | 210 | 25.5% | -0.31 | 2.21 | 1.86 | 2.55 | — |
| — | 4.60 | 5.80 | 5.20 | +0.61 | 24.9% | 212.5 | 24.9% | -0.39 | 2.94 | 2.43 | 3.45 | — |
| — | 3.65 | 4.30 | 3.98 | +0.53 | 24.6% | 215 | 24.6% | -0.48 | 4.05 | 3.20 | 4.90 | — |
| — | 2.84 | 3.15 | 3.00 | +0.44 | 24.3% | 217.5 | 24.3% | -0.56 | 5.53 | 4.95 | 6.10 | — |
| — | 1.84 | 2.37 | 2.10 | +0.36 | 24.3% | 220 | 24.3% | -0.65 | 7.03 | 6.10 | 7.95 | — |
| — | 1.05 | 1.54 | 1.29 | +0.28 | 24.3% | 222.5 | 24.3% | -0.72 | 8.93 | 7.95 | 9.90 | — |
| — | 0.49 | 1.03 | 0.76 | +0.22 | 24.6% | 225 | 24.6% | -0.79 | 10.82 | 9.90 | 11.75 | — |
| — | 0.38 | 0.89 | 0.64 | +0.17 | 25.0% | 227.5 | 25.0% | -0.84 | 13.32 | 12.25 | 14.40 | — |
| — | 0.24 | 0.46 | 0.35 | +0.13 | 25.6% | 230 | 25.6% | -0.88 | 15.60 | 14.80 | 16.40 | — |
| — | 0.01 | 0.61 | 0.31 | +0.10 | 26.3% | 232.5 | 26.3% | -0.92 | 18.10 | 16.95 | 19.25 | — |
| — | 0.05 | 0.27 | 0.16 | +0.07 | 27.2% | 235 | 27.2% | -0.94 | 20.52 | 18.90 | 22.15 | — |
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.