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 | |
| — | 18.35 | 18.75 | 18.55 | +0.93 | 39.8% | 200 | 39.8% | -0.07 | 0.77 | 0.75 | 0.78 | — |
| — | 16.10 | 16.50 | 16.30 | +0.92 | 39.0% | 202.5 | 39.0% | -0.08 | 1.01 | 0.99 | 1.03 | — |
| — | 14.00 | 14.35 | 14.18 | +0.90 | 37.8% | 205 | 37.8% | -0.10 | 1.34 | 1.33 | 1.36 | — |
| — | 12.00 | 12.30 | 12.15 | +0.87 | 37.0% | 207.5 | 37.0% | -0.13 | 1.81 | 1.79 | 1.83 | — |
| — | 10.15 | 10.40 | 10.28 | +0.83 | 36.5% | 210 | 36.5% | -0.17 | 2.40 | 2.38 | 2.43 | — |
| — | 8.50 | 8.60 | 8.55 | +0.79 | 36.2% | 212.5 | 36.2% | -0.21 | 3.15 | 3.10 | 3.20 | — |
| — | 6.95 | 7.05 | 7.00 | +0.74 | 36.1% | 215 | 36.1% | -0.26 | 4.10 | 4.05 | 4.15 | — |
| — | 5.55 | 5.65 | 5.60 | +0.69 | 36.0% | 217.5 | 36.0% | -0.31 | 5.20 | 5.15 | 5.25 | — |
| — | 4.40 | 4.45 | 4.42 | +0.63 | 35.7% | 220 | 35.7% | -0.37 | 6.55 | 6.50 | 6.60 | — |
| — | 3.35 | 3.45 | 3.40 | +0.56 | 35.5% | 222.5 | — | — | 8.05 | 7.80 | 8.30 | — |
| — | 2.57 | 2.62 | 2.60 | +0.50 | 35.4% | 225 | 35.4% | -0.50 | 9.72 | 9.55 | 9.90 | — |
| — | 1.92 | 1.97 | 1.95 | +0.43 | 35.4% | 227.5 | 35.4% | -0.57 | 11.68 | 11.40 | 11.95 | — |
| — | 1.42 | 1.45 | 1.44 | +0.37 | 35.5% | 230 | 35.5% | -0.64 | 13.60 | 13.45 | 13.75 | — |
| — | 1.03 | 1.07 | 1.05 | +0.30 | 35.8% | 232.5 | 35.8% | -0.70 | 15.72 | 15.15 | 16.30 | — |
| — | 0.76 | 0.79 | 0.78 | +0.25 | 36.2% | 235 | 36.2% | -0.76 | 18.12 | 17.70 | 18.55 | — |
| — | 0.55 | 0.58 | 0.56 | — | — | 237.5 | — | — | 20.30 | 19.70 | 20.90 | — |
| — | 0.42 | 0.44 | 0.43 | +0.16 | 37.5% | 240 | 37.5% | -0.85 | 22.65 | 22.05 | 23.25 | — |
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.