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 | |
| — | 18.20 | 21.70 | 19.95 | +0.97 | 33.0% | 197.5 | 33.0% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 16.60 | 18.70 | 17.65 | +0.95 | 32.0% | 200 | 32.0% | -0.05 | 0.38 | 0.10 | 0.65 | — |
| — | 14.20 | 16.30 | 15.25 | +0.93 | 31.1% | 202.5 | 31.1% | -0.07 | 0.40 | 0.05 | 0.75 | — |
| — | 11.80 | 13.90 | 12.85 | +0.90 | 30.3% | 205 | 30.3% | -0.10 | 0.55 | 0.40 | 0.70 | — |
| — | 9.60 | 11.50 | 10.55 | +0.85 | 29.6% | 207.5 | 29.6% | -0.15 | 0.62 | 0.25 | 1.00 | — |
| — | 7.50 | 9.40 | 8.45 | +0.78 | 29.0% | 210 | 29.0% | -0.21 | 1.02 | 0.45 | 1.60 | — |
| — | 5.80 | 7.20 | 6.50 | +0.71 | 28.5% | 212.5 | 28.5% | -0.30 | 1.65 | 1.30 | 2.00 | — |
| — | 4.10 | 5.50 | 4.80 | +0.61 | 28.1% | 215 | 28.1% | -0.40 | 2.58 | 2.05 | 3.10 | — |
| — | 2.85 | 4.00 | 3.42 | +0.50 | 27.9% | 217.5 | 27.9% | -0.50 | 3.70 | 3.10 | 4.30 | — |
| — | 2.25 | 2.90 | 2.58 | +0.41 | 27.8% | 220 | 27.8% | -0.60 | 4.95 | 4.10 | 5.80 | — |
| — | 1.00 | 2.00 | 1.50 | +0.30 | 27.8% | 222.5 | 27.8% | -0.70 | 6.65 | 5.60 | 7.70 | — |
| — | 0.50 | 1.25 | 0.88 | +0.23 | 27.9% | 225 | 27.9% | -0.78 | 8.90 | 8.00 | 9.80 | — |
| — | 0.15 | 1.20 | 0.68 | +0.16 | 28.1% | 227.5 | 28.1% | -0.85 | 11.00 | 10.00 | 12.00 | — |
| — | 0.10 | 0.50 | 0.30 | +0.11 | 28.5% | 230 | 28.5% | -0.90 | 13.25 | 12.20 | 14.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 29.0% | 232.5 | 29.0% | -0.94 | 15.60 | 14.50 | 16.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 29.5% | 235 | 29.5% | -0.96 | 18.05 | 16.40 | 19.70 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 30.2% | 237.5 | 30.2% | -0.98 | 20.55 | 18.80 | 22.30 | — |
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.