Spot 215.28
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 01:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 21.50 | 20.30 | +0.98 | 36.7% | 195 | 36.7% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 16.70 | 19.00 | 17.85 | +0.97 | 34.5% | 197.5 | 34.5% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 14.20 | 16.90 | 15.55 | +0.95 | 32.4% | 200 | 32.4% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 11.90 | 13.70 | 12.80 | +0.93 | 30.5% | 202.5 | 30.5% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 9.50 | 11.40 | 10.45 | +0.90 | 28.8% | 205 | 28.8% | -0.10 | 0.28 | 0.10 | 0.45 | — |
| — | 7.30 | 8.90 | 8.10 | +0.84 | 27.5% | 207.5 | 27.5% | -0.16 | 0.57 | 0.45 | 0.70 | — |
| — | 5.50 | 6.90 | 6.20 | +0.76 | 26.5% | 210 | 26.5% | -0.24 | 1.05 | 0.80 | 1.30 | — |
| — | 3.80 | 5.10 | 4.45 | +0.66 | 26.0% | 212.5 | 26.0% | -0.34 | 1.75 | 1.25 | 2.25 | — |
| — | 2.50 | 3.70 | 3.10 | +0.53 | 25.7% | 215 | 25.7% | -0.47 | 2.62 | 2.15 | 3.10 | — |
| — | 1.55 | 2.40 | 1.98 | +0.40 | 25.7% | 217.5 | 25.7% | -0.60 | 4.00 | 3.30 | 4.70 | — |
| — | 0.80 | 1.45 | 1.12 | +0.29 | 25.9% | 220 | 25.9% | -0.72 | 5.85 | 4.70 | 7.00 | — |
| — | 0.55 | 0.90 | 0.72 | +0.20 | 26.3% | 222.5 | 26.3% | -0.81 | 7.90 | 6.70 | 9.10 | — |
| — | 0.10 | 0.85 | 0.47 | +0.13 | 26.9% | 225 | 26.9% | -0.88 | 10.05 | 8.70 | 11.40 | — |
| — | 0.15 | 0.55 | 0.35 | +0.08 | 27.4% | 227.5 | 27.4% | -0.93 | 12.80 | 11.80 | 13.80 | — |
| — | 0.05 | 0.30 | 0.17 | +0.05 | 28.1% | 230 | 28.1% | -0.96 | 15.10 | 14.00 | 16.20 | — |
| — | 0.05 | 0.45 | 0.25 | +0.03 | 28.7% | 232.5 | 28.7% | -0.98 | 17.50 | 16.30 | 18.70 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 29.4% | 235 | 29.4% | -1.00 | 19.90 | 17.90 | 21.90 | — |
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.