Spot 214.66
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 21.90 | 20.35 | +1.00 | 36.7% | 195 | 36.7% | -0.00 | — | — | 2.15 | — |
| — | 16.40 | 19.40 | 17.90 | +1.00 | 35.9% | 197.5 | 35.9% | -0.00 | — | — | 2.15 | — |
| — | 14.20 | 17.00 | 15.60 | +0.99 | 35.1% | 200 | 35.1% | -0.01 | — | — | 2.20 | — |
| — | 11.30 | 14.50 | 12.90 | +0.97 | 34.3% | 202.5 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 9.30 | 12.10 | 10.70 | +0.94 | 33.6% | 205 | 33.6% | -0.06 | 0.23 | 0.05 | 0.40 | — |
| — | 6.70 | 8.70 | 7.70 | +0.88 | 33.1% | 207.5 | — | — | 0.25 | 0.10 | 0.40 | — |
| — | 4.60 | 6.40 | 5.50 | +0.78 | 32.6% | 210 | 32.6% | -0.21 | 0.53 | 0.10 | 0.95 | — |
| — | 2.80 | 4.30 | 3.55 | +0.64 | 32.3% | 212.5 | 32.3% | -0.34 | 1.27 | 0.95 | 1.60 | — |
| — | 1.55 | 2.55 | 2.05 | — | — | 215 | 32.0% | -0.51 | 2.12 | 1.60 | 2.65 | — |
| — | 0.80 | 1.50 | 1.15 | +0.34 | 32.1% | 217.5 | 32.1% | -0.67 | 3.67 | 2.95 | 4.40 | — |
| — | 0.10 | 0.95 | 0.53 | +0.21 | 32.6% | 220 | 32.6% | -0.79 | 5.60 | 4.60 | 6.60 | — |
| — | 0.05 | 0.60 | 0.33 | +0.12 | 33.1% | 222.5 | 33.1% | -0.88 | 7.90 | 6.80 | 9.00 | — |
| — | 0.05 | 0.30 | 0.17 | +0.07 | 33.6% | 225 | 33.6% | -0.94 | 10.30 | 9.20 | 11.40 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 34.0% | 227.5 | — | — | 12.70 | 10.70 | 14.70 | — |
| — | — | 1.20 | — | +0.01 | 34.4% | 230 | — | — | 14.75 | 13.30 | 16.20 | — |
| — | — | 0.05 | — | +0.01 | 34.9% | 232.5 | 34.9% | -1.00 | 17.15 | 15.70 | 18.60 | — |
| — | — | 2.15 | — | +0.00 | 35.5% | 235 | 35.5% | -1.00 | 19.95 | 18.60 | 21.30 | — |
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.