Spot 217.53
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.95 | 20.45 | 20.20 | — | — | 197.5 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 17.55 | 18.05 | 17.80 | — | — | 200 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 14.90 | 15.80 | 15.35 | +0.96 | 45.1% | 202.5 | 45.1% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 12.70 | 13.30 | 13.00 | +0.94 | 42.6% | 205 | 42.6% | -0.06 | 0.23 | 0.22 | 0.24 | — |
| — | 10.35 | 10.65 | 10.50 | +0.90 | 41.0% | 207.5 | 41.0% | -0.10 | 0.38 | 0.37 | 0.39 | — |
| — | 8.10 | 8.35 | 8.22 | +0.84 | 39.9% | 210 | 39.9% | -0.16 | 0.66 | 0.64 | 0.67 | — |
| — | 6.05 | 6.30 | 6.17 | +0.75 | 38.7% | 212.5 | 38.7% | -0.25 | 1.12 | 1.11 | 1.14 | — |
| — | 4.40 | 4.50 | 4.45 | +0.64 | 37.9% | 215 | 37.9% | -0.36 | 1.86 | 1.84 | 1.89 | — |
| — | 2.98 | 3.05 | 3.02 | +0.51 | 37.5% | 217.5 | 37.5% | -0.50 | 2.92 | 2.90 | 2.95 | — |
| — | 1.88 | 1.92 | 1.90 | +0.37 | 37.4% | 220 | 37.4% | -0.63 | 4.35 | 4.30 | 4.40 | — |
| — | 1.11 | 1.14 | 1.12 | +0.25 | 37.4% | 222.5 | 37.4% | -0.75 | 6.05 | 5.95 | 6.15 | — |
| — | 0.63 | 0.65 | 0.64 | +0.16 | 37.8% | 225 | 37.8% | -0.84 | 8.20 | 8.00 | 8.40 | — |
| — | 0.35 | 0.37 | 0.36 | +0.11 | 38.5% | 227.5 | 38.5% | -0.90 | 10.43 | 10.20 | 10.65 | — |
| — | 0.20 | 0.21 | 0.20 | +0.07 | 39.6% | 230 | 39.6% | -0.94 | 12.55 | 12.35 | 12.75 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 232.5 | — | — | 15.05 | 14.85 | 15.25 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 235 | — | — | 18.20 | 17.35 | 19.05 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 237.5 | — | — | 19.98 | 19.25 | 20.70 | — |
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.