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 | |
| — | 19.90 | 21.90 | 20.90 | — | — | 197.5 | 32.7% | -0.06 | 0.30 | 0.20 | 0.41 | — |
| — | 18.30 | 19.40 | 18.85 | — | — | 200 | — | — | 0.44 | 0.35 | 0.53 | — |
| — | 15.25 | 17.25 | 16.25 | +0.89 | 31.2% | 202.5 | — | — | 0.68 | 0.51 | 0.85 | — |
| — | 13.05 | 14.55 | 13.80 | — | — | 205 | — | — | 0.85 | 0.57 | 1.14 | — |
| — | 10.90 | 12.85 | 11.88 | +0.81 | 29.8% | 207.5 | 29.8% | -0.19 | 1.31 | 1.13 | 1.50 | — |
| 2,564 | 9.05 | 10.40 | 9.72 | +0.75 | 29.3% | 210 | 29.3% | -0.25 | 1.89 | 1.70 | 2.08 | — |
| — | 7.25 | 8.85 | 8.05 | +0.69 | 28.8% | 212.5 | 28.8% | -0.32 | 2.50 | 2.39 | 2.60 | — |
| — | 6.25 | 6.85 | 6.55 | +0.61 | 28.5% | 215 | 28.5% | -0.39 | 3.42 | 3.20 | 3.65 | — |
| — | 4.85 | 5.45 | 5.15 | +0.53 | 28.2% | 217.5 | 28.2% | -0.47 | 4.45 | 4.30 | 4.60 | — |
| — | 3.65 | 3.90 | 3.77 | +0.45 | 28.1% | 220 | 28.1% | -0.56 | 5.65 | 5.00 | 6.30 | — |
| — | 2.65 | 3.15 | 2.90 | +0.37 | 28.0% | 222.5 | 28.0% | -0.64 | 7.28 | 6.55 | 8.00 | — |
| — | 1.90 | 2.38 | 2.14 | +0.29 | 28.0% | 225 | 28.0% | -0.71 | 9.10 | 8.20 | 10.00 | — |
| — | 1.23 | 1.64 | 1.44 | +0.22 | 28.0% | 227.5 | 28.0% | -0.78 | 11.00 | 10.05 | 11.95 | — |
| — | 0.79 | 1.16 | 0.97 | +0.17 | 28.0% | 230 | 28.0% | -0.84 | 13.07 | 12.05 | 14.10 | — |
| — | 0.43 | 1.06 | 0.74 | +0.13 | 28.0% | 232.5 | 28.0% | -0.89 | 15.18 | 14.10 | 16.25 | — |
| — | 0.11 | 0.63 | 0.37 | +0.09 | 28.1% | 235 | 28.1% | -0.92 | 17.48 | 16.30 | 18.65 | — |
| — | 0.17 | 0.51 | 0.34 | +0.06 | 28.1% | 237.5 | 28.1% | -0.95 | 19.95 | 18.90 | 21.00 | — |
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.