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 | |
| — | 19.10 | 22.20 | 20.65 | +0.97 | 30.5% | 195 | 30.5% | -0.03 | 0.33 | 0.10 | 0.55 | — |
| — | 16.70 | 19.80 | 18.25 | +0.96 | 30.1% | 197.5 | 30.1% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 14.30 | 16.60 | 15.45 | +0.93 | 29.6% | 200 | 29.6% | -0.07 | 0.47 | 0.20 | 0.75 | — |
| — | 12.00 | 14.20 | 13.10 | +0.90 | 29.2% | 202.5 | 29.2% | -0.10 | 0.60 | 0.30 | 0.90 | — |
| — | 10.00 | 12.00 | 11.00 | +0.85 | 28.8% | 205 | 28.8% | -0.16 | 0.78 | 0.20 | 1.35 | — |
| — | 8.00 | 9.80 | 8.90 | +0.78 | 28.4% | 207.5 | 28.4% | -0.22 | 1.32 | 0.85 | 1.80 | — |
| — | 5.90 | 7.80 | 6.85 | +0.70 | 28.2% | 210 | 28.2% | -0.30 | 1.73 | 1.30 | 2.15 | — |
| — | 4.40 | 6.00 | 5.20 | +0.60 | 28.1% | 212.5 | 28.1% | -0.40 | 2.65 | 2.35 | 2.95 | — |
| — | 3.20 | 4.50 | 3.85 | +0.51 | 28.1% | 215 | 28.1% | -0.49 | 3.70 | 2.90 | 4.50 | — |
| — | 1.95 | 3.30 | 2.62 | +0.41 | 28.3% | 217.5 | 28.3% | -0.60 | 5.05 | 4.20 | 5.90 | — |
| — | 1.15 | 2.40 | 1.77 | +0.32 | 28.7% | 220 | 28.7% | -0.68 | 6.70 | 5.60 | 7.80 | — |
| — | 0.55 | 1.60 | 1.07 | +0.24 | 29.1% | 222.5 | 29.1% | -0.76 | 8.60 | 7.40 | 9.80 | — |
| — | 0.55 | 1.35 | 0.95 | +0.18 | 29.7% | 225 | 29.7% | -0.83 | 10.75 | 9.50 | 12.00 | — |
| — | 0.05 | 1.05 | 0.55 | +0.13 | 30.2% | 227.5 | 30.2% | -0.88 | 12.95 | 11.70 | 14.20 | — |
| — | 0.10 | 0.50 | 0.30 | +0.09 | 30.8% | 230 | 30.8% | -0.91 | 15.25 | 14.10 | 16.40 | — |
| — | 0.05 | 0.70 | 0.38 | +0.07 | 31.4% | 232.5 | 31.4% | -0.94 | 17.75 | 16.50 | 19.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.05 | 32.1% | 235 | 32.1% | -0.96 | 20.20 | 18.30 | 22.10 | — |
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.