Spot 214.38
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.45 | 19.90 | 18.68 | +0.98 | 75.9% | 195 | 75.9% | -0.02 | — | — | 0.06 | — |
| — | 15.75 | 17.45 | 16.60 | +0.98 | 68.8% | 197.5 | 68.8% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 12.45 | 15.15 | 13.80 | +0.97 | 61.8% | 200 | 61.8% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 10.50 | 12.65 | 11.57 | +0.95 | 54.8% | 202.5 | 54.8% | -0.05 | — | — | 0.18 | — |
| — | 8.00 | 9.90 | 8.95 | +0.92 | 48.2% | 205 | 48.2% | -0.08 | — | — | 0.13 | — |
| — | 5.05 | 8.15 | 6.60 | +0.87 | 42.3% | 207.5 | 42.3% | -0.13 | — | — | 0.21 | — |
| — | 4.05 | 5.30 | 4.67 | +0.80 | 37.0% | 210 | 37.0% | -0.21 | 0.28 | 0.07 | 0.49 | — |
| — | 1.74 | 2.89 | 2.31 | +0.68 | 32.6% | 212.5 | 32.6% | -0.32 | 0.57 | 0.08 | 1.06 | — |
| — | 0.66 | 1.25 | 0.95 | +0.54 | 30.7% | 215 | 30.7% | -0.46 | 2.23 | 0.87 | 3.60 | — |
| — | 0.01 | 1.19 | 0.60 | +0.38 | 31.9% | 217.5 | 31.9% | -0.62 | 3.67 | 2.50 | 4.85 | — |
| — | 0.05 | 0.30 | 0.17 | +0.24 | 35.3% | 220 | 35.3% | -0.76 | 5.95 | 4.45 | 7.45 | — |
| — | 0.02 | 0.43 | 0.23 | +0.14 | 39.2% | 222.5 | 39.2% | -0.87 | 8.50 | 7.00 | 10.00 | — |
| — | 0.01 | 0.26 | 0.14 | +0.07 | 42.9% | 225 | 42.9% | -0.93 | 11.28 | 10.05 | 12.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 45.4% | 227.5 | 45.4% | -0.97 | 13.55 | 12.00 | 15.10 | — |
| — | — | 0.02 | — | +0.02 | 46.3% | 230 | 46.3% | -0.98 | 16.18 | 14.75 | 17.60 | — |
| — | — | 0.03 | — | +0.01 | 47.0% | 232.5 | 47.0% | -0.99 | 18.65 | 17.20 | 20.10 | — |
| — | — | 0.07 | — | +0.01 | 48.4% | 235 | 48.4% | -0.99 | 21.25 | 19.95 | 22.55 | — |
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.