Spot 217.20
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.90 | 21.10 | 19.50 | +0.99 | 54.4% | 197.5 | 54.4% | -0.01 | — | — | 2.25 | — |
| — | 15.50 | 18.90 | 17.20 | +0.98 | 52.8% | 200 | 52.8% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 12.90 | 16.40 | 14.65 | +0.97 | 49.4% | 202.5 | 49.4% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 10.50 | 13.90 | 12.20 | +0.96 | 44.8% | 205 | 44.8% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 8.90 | 10.90 | 9.90 | +0.94 | 40.2% | 207.5 | 40.2% | -0.06 | 0.15 | 0.05 | 0.25 | — |
| — | 6.60 | 8.40 | 7.50 | +0.91 | 36.5% | 210 | 36.5% | -0.09 | 0.28 | 0.15 | 0.40 | — |
| — | 4.30 | 6.10 | 5.20 | +0.82 | 34.1% | 212.5 | 34.1% | -0.19 | 0.45 | 0.30 | 0.60 | — |
| — | 2.65 | 3.80 | 3.23 | +0.66 | 33.2% | 215 | 33.2% | -0.34 | 1.10 | 0.75 | 1.45 | — |
| — | 1.35 | 2.15 | 1.75 | +0.48 | 33.4% | 217.5 | 33.4% | -0.52 | 2.12 | 1.70 | 2.55 | — |
| — | 0.45 | 1.20 | 0.82 | +0.31 | 34.8% | 220 | 34.8% | -0.69 | 3.80 | 3.20 | 4.40 | — |
| — | 0.15 | 0.65 | 0.40 | +0.19 | 36.8% | 222.5 | 36.8% | -0.81 | 5.80 | 4.90 | 6.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.11 | 38.5% | 225 | 38.5% | -0.89 | 8.05 | 7.00 | 9.10 | — |
| — | 0.05 | 0.45 | 0.25 | +0.06 | 39.5% | 227.5 | 39.5% | -0.95 | 10.60 | 9.00 | 12.20 | — |
| — | — | 0.30 | — | +0.03 | 40.0% | 230 | 40.0% | -0.98 | 13.00 | 11.30 | 14.70 | — |
| — | — | 0.35 | — | +0.01 | 40.3% | 232.5 | 40.3% | -0.99 | 15.15 | 13.80 | 16.50 | — |
| — | — | 2.15 | — | +0.00 | 40.3% | 235 | 40.3% | -1.00 | 17.90 | 16.30 | 19.50 | — |
| — | — | 2.15 | — | +0.00 | 40.4% | 237.5 | 40.4% | -1.00 | 20.40 | 18.80 | 22.00 | — |
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.