Spot 217.42
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.80 | 18.70 | 18.25 | +0.97 | 48.7% | 200 | 48.7% | -0.03 | 0.21 | 0.21 | 0.22 | — |
| — | 15.05 | 15.85 | 15.45 | +0.96 | 45.6% | 202.5 | 45.6% | -0.04 | 0.30 | 0.29 | 0.31 | — |
| — | 12.75 | 13.25 | 13.00 | +0.95 | 43.1% | 205 | 43.1% | -0.05 | 0.42 | 0.41 | 0.43 | — |
| — | 10.80 | 11.10 | 10.95 | +0.93 | 41.2% | 207.5 | 41.2% | -0.07 | 0.63 | 0.62 | 0.64 | — |
| — | 8.60 | 8.80 | 8.70 | +0.91 | 39.8% | 210 | 39.8% | -0.09 | 0.97 | 0.95 | 0.99 | — |
| — | 6.65 | 6.85 | 6.75 | +0.87 | 38.9% | 212.5 | 38.9% | -0.13 | 1.50 | 1.48 | 1.53 | — |
| — | 4.95 | 5.05 | 5.00 | +0.82 | 38.1% | 215 | 38.1% | -0.18 | 2.29 | 2.26 | 2.31 | — |
| — | 3.55 | 3.60 | 3.58 | +0.75 | 37.9% | 217.5 | 37.9% | -0.25 | 3.35 | 3.30 | 3.40 | — |
| — | 2.42 | 2.47 | 2.44 | +0.67 | 37.6% | 220 | 37.6% | -0.33 | 4.72 | 4.65 | 4.80 | — |
| — | 1.58 | 1.62 | 1.60 | +0.57 | 37.6% | 222.5 | 37.6% | -0.43 | 6.40 | 6.30 | 6.50 | — |
| — | 0.98 | 1.01 | 0.99 | +0.47 | 37.9% | 225 | 37.9% | -0.53 | 8.35 | 8.20 | 8.50 | — |
| — | 0.60 | 0.63 | 0.61 | +0.38 | 38.2% | 227.5 | 38.2% | -0.62 | 10.32 | 10.10 | 10.55 | — |
| — | 0.36 | 0.39 | 0.38 | +0.29 | 38.9% | 230 | 38.9% | -0.71 | 12.70 | 12.60 | 12.80 | — |
| — | 0.22 | 0.24 | 0.23 | +0.22 | 40.0% | 232.5 | 40.0% | -0.78 | 15.05 | 14.85 | 15.25 | — |
| — | 0.14 | 0.15 | 0.14 | +0.15 | 41.3% | 235 | 41.3% | -0.85 | 17.43 | 17.20 | 17.65 | — |
| — | 0.09 | 0.10 | 0.10 | +0.11 | 43.1% | 237.5 | 43.1% | -0.90 | 20.32 | 19.75 | 20.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.08 | 45.3% | 240 | 45.3% | -0.93 | 22.43 | 21.70 | 23.15 | — |
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.