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 | |
| — | 18.20 | 20.50 | 19.35 | +0.97 | 34.1% | 195 | 34.1% | -0.03 | — | — | 0.16 | — |
| — | 15.30 | 18.00 | 16.65 | +0.95 | 32.6% | 197.5 | 32.6% | -0.05 | 0.14 | 0.05 | 0.23 | — |
| — | 13.40 | 15.60 | 14.50 | +0.93 | 31.3% | 200 | 31.3% | -0.07 | 0.14 | 0.01 | 0.28 | — |
| — | 10.70 | 12.90 | 11.80 | +0.90 | 30.1% | 202.5 | 30.1% | -0.10 | 0.31 | 0.18 | 0.44 | — |
| — | 8.25 | 10.95 | 9.60 | +0.85 | 29.2% | 205 | 29.2% | -0.15 | 0.74 | 0.25 | 1.24 | — |
| — | 7.25 | 9.25 | 8.25 | +0.80 | 28.4% | 207.5 | 28.4% | -0.20 | 1.43 | 0.75 | 2.10 | — |
| — | 5.45 | 6.80 | 6.12 | +0.72 | 27.7% | 210 | 27.7% | -0.28 | 1.75 | 1.50 | 2.00 | — |
| — | 4.25 | 5.45 | 4.85 | +0.63 | 27.2% | 212.5 | 27.2% | -0.37 | 2.38 | 2.15 | 2.61 | — |
| — | 2.95 | 3.95 | 3.45 | +0.54 | 26.9% | 215 | — | — | 3.62 | 3.15 | 4.10 | — |
| — | 1.81 | 2.33 | 2.07 | +0.44 | 26.8% | 217.5 | 26.8% | -0.57 | 5.00 | 4.50 | 5.50 | — |
| — | 1.22 | 1.57 | 1.40 | +0.34 | 26.9% | 220 | 26.9% | -0.66 | 7.35 | 6.15 | 8.55 | — |
| — | 0.47 | 0.97 | 0.72 | +0.26 | 27.3% | 222.5 | 27.3% | -0.75 | 9.35 | 8.20 | 10.50 | — |
| — | 0.05 | 0.66 | 0.35 | +0.19 | 27.9% | 225 | 27.9% | -0.82 | 11.35 | 10.30 | 12.40 | — |
| — | — | 0.39 | — | — | — | 227.5 | 28.8% | -0.87 | 13.97 | 12.75 | 15.20 | — |
| — | 0.11 | 0.51 | 0.31 | +0.10 | 29.7% | 230 | — | — | 16.15 | 14.65 | 17.65 | — |
| — | — | 1.74 | — | +0.07 | 31.0% | 232.5 | — | — | 18.60 | 17.60 | 19.60 | — |
| — | — | 0.66 | — | +0.05 | 32.4% | 235 | — | — | 21.18 | 19.80 | 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.