Spot 217.57
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.70 | 22.10 | 20.40 | +0.97 | 42.2% | 197.5 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 17.85 | 18.15 | 18.00 | — | — | 200 | 39.5% | -0.03 | 0.29 | 0.28 | 0.30 | — |
| — | 15.40 | 15.85 | 15.62 | +0.96 | 37.3% | 202.5 | 37.3% | -0.04 | 0.40 | 0.38 | 0.41 | — |
| — | — | — | — | +0.96 | 45.9% | 203 | 45.9% | -0.04 | — | — | — | — |
| — | 13.10 | 13.40 | 13.25 | +0.95 | 35.6% | 205 | — | — | 0.56 | 0.54 | 0.57 | — |
| — | 10.90 | 11.20 | 11.05 | +0.94 | 34.4% | 207.5 | — | — | 0.83 | 0.81 | 0.85 | — |
| — | 8.85 | 9.10 | 8.97 | — | — | 210 | 33.8% | -0.08 | 1.25 | 1.23 | 1.28 | — |
| — | 7.05 | 7.20 | 7.12 | — | — | 212.5 | 33.3% | -0.10 | 1.88 | 1.85 | 1.90 | — |
| — | 5.40 | 5.50 | 5.45 | — | — | 215 | 33.0% | -0.14 | 2.73 | 2.70 | 2.77 | — |
| — | 4.05 | 4.15 | 4.10 | — | — | 217.5 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 2.94 | 2.99 | 2.96 | — | — | 220 | — | — | 5.25 | 5.10 | 5.40 | — |
| — | 2.07 | 2.13 | 2.10 | — | — | 222.5 | — | — | 6.92 | 6.75 | 7.10 | — |
| — | 1.44 | 1.48 | 1.46 | +0.61 | 33.6% | 225 | 33.6% | -0.39 | 8.72 | 8.50 | 8.95 | — |
| — | 0.98 | 1.01 | 0.99 | +0.53 | 34.2% | 227.5 | — | — | 10.72 | 10.45 | 11.00 | — |
| — | 0.68 | 0.71 | 0.69 | +0.45 | 35.1% | 230 | 35.1% | -0.55 | 12.93 | 12.65 | 13.20 | — |
| — | 0.48 | 0.50 | 0.49 | — | — | 232.5 | — | — | 15.20 | 14.90 | 15.50 | — |
| — | 0.35 | 0.37 | 0.36 | +0.30 | 37.6% | 235 | 37.6% | -0.70 | 17.68 | 17.25 | 18.10 | — |
| — | 0.26 | 0.28 | 0.27 | — | — | 237.5 | — | — | 20.23 | 19.65 | 20.80 | — |
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.