Spot 217.63
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.05 | 21.70 | 20.38 | +0.99 | 30.6% | 197.5 | 30.6% | -0.01 | — | — | 0.23 | — |
| — | 16.15 | 19.10 | 17.62 | +0.98 | 29.7% | 200 | 29.7% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 13.75 | 16.80 | 15.28 | +0.97 | 29.0% | 202.5 | 29.0% | -0.03 | 0.12 | 0.05 | 0.19 | — |
| — | 12.25 | 14.05 | 13.15 | +0.94 | 28.3% | 205 | 28.3% | -0.06 | 0.18 | 0.13 | 0.23 | — |
| — | 9.90 | 11.75 | 10.82 | +0.90 | 27.7% | 207.5 | 27.7% | -0.10 | 0.32 | 0.17 | 0.46 | — |
| — | 7.75 | 9.45 | 8.60 | +0.84 | 27.2% | 210 | 27.2% | -0.16 | 0.69 | 0.53 | 0.84 | — |
| — | 5.85 | 7.30 | 6.58 | +0.76 | 26.7% | 212.5 | 26.7% | -0.24 | 1.19 | 0.98 | 1.39 | — |
| — | 4.50 | 5.25 | 4.88 | +0.65 | 26.2% | 215 | 26.2% | -0.35 | 1.93 | 1.64 | 2.22 | — |
| — | 3.10 | 3.65 | 3.38 | +0.53 | 25.8% | 217.5 | 25.8% | -0.48 | 2.88 | 2.60 | 3.15 | — |
| — | 1.95 | 2.32 | 2.13 | +0.40 | 25.4% | 220 | 25.4% | -0.60 | 4.20 | 3.90 | 4.50 | — |
| — | 1.18 | 1.38 | 1.28 | +0.28 | 25.3% | 222.5 | 25.3% | -0.73 | 6.00 | 5.35 | 6.65 | — |
| — | 0.67 | 0.76 | 0.71 | +0.18 | 25.3% | 225 | 25.3% | -0.82 | 7.88 | 7.00 | 8.75 | — |
| — | 0.29 | 0.47 | 0.38 | +0.11 | 25.5% | 227.5 | 25.5% | -0.90 | 10.10 | 9.25 | 10.95 | — |
| — | 0.17 | 0.21 | 0.19 | +0.07 | 25.9% | 230 | 25.9% | -0.94 | 12.47 | 11.65 | 13.30 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 232.5 | — | — | 14.80 | 13.50 | 16.10 | — |
| — | 0.01 | 0.13 | 0.07 | — | — | 235 | 27.4% | -0.99 | 17.27 | 15.95 | 18.60 | — |
| — | — | 1.13 | — | +0.01 | 28.3% | 237.5 | — | — | 19.70 | 17.95 | 21.45 | — |
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.