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 | |
| — | 20.20 | 21.10 | 20.65 | — | — | 197.5 | — | — | 0.46 | 0.45 | 0.47 | — |
| — | 18.10 | 18.75 | 18.43 | — | — | 200 | — | — | 0.59 | 0.58 | 0.61 | — |
| — | 15.75 | 16.40 | 16.07 | — | — | 202.5 | — | — | 0.80 | 0.78 | 0.82 | — |
| — | 13.75 | 14.05 | 13.90 | — | — | 205 | — | — | 1.09 | 1.08 | 1.10 | — |
| — | 11.50 | 12.05 | 11.78 | — | — | 207.5 | — | — | 1.50 | 1.48 | 1.53 | — |
| — | 9.65 | 9.90 | 9.78 | — | — | 210 | — | — | 2.06 | 2.04 | 2.09 | — |
| — | 7.90 | 8.15 | 8.03 | — | — | 212.5 | — | — | 2.79 | 2.76 | 2.82 | — |
| — | 6.40 | 6.50 | 6.45 | +0.60 | 34.8% | 215 | 34.8% | -0.40 | 3.70 | 3.65 | 3.75 | — |
| — | 5.00 | 5.10 | 5.05 | +0.52 | 34.7% | 217.5 | 34.7% | -0.48 | 4.85 | 4.80 | 4.90 | — |
| — | 3.85 | 3.95 | 3.90 | — | — | 220 | 34.3% | -0.56 | 6.15 | 6.10 | 6.20 | — |
| — | 2.89 | 2.96 | 2.92 | +0.36 | 34.3% | 222.5 | — | — | 7.72 | 7.55 | 7.90 | — |
| — | 2.13 | 2.17 | 2.15 | +0.29 | 34.2% | 225 | 34.2% | -0.71 | 9.40 | 9.15 | 9.65 | — |
| — | 1.52 | 1.57 | 1.54 | +0.23 | 34.0% | 227.5 | 34.0% | -0.78 | 11.30 | 11.00 | 11.60 | — |
| — | 1.08 | 1.10 | 1.09 | +0.17 | 34.0% | 230 | 34.0% | -0.83 | 13.47 | 13.30 | 13.65 | — |
| — | 0.76 | 0.79 | 0.78 | +0.13 | 34.1% | 232.5 | 34.1% | -0.88 | 15.72 | 15.25 | 16.20 | — |
| — | 0.53 | 0.56 | 0.55 | +0.10 | 34.5% | 235 | 34.5% | -0.91 | 18.02 | 17.55 | 18.50 | — |
| — | 0.38 | 0.40 | 0.39 | +0.07 | 35.2% | 237.5 | 35.2% | -0.94 | 20.10 | 19.65 | 20.55 | — |
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.