Spot 214.59
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.50 | 23.50 | 21.00 | +0.89 | 39.8% | 192.5 | 39.8% | -0.11 | — | — | 1.15 | — |
| — | 18.50 | 23.60 | 21.05 | +0.85 | 39.1% | 195 | 39.1% | -0.15 | — | — | 0.25 | — |
| — | 13.70 | 21.00 | 17.35 | +0.80 | 38.4% | 197.5 | 38.4% | -0.20 | — | — | 1.05 | — |
| — | 11.40 | 17.90 | 14.65 | +0.74 | 37.8% | 200 | 37.8% | -0.26 | — | — | 0.50 | — |
| — | 9.20 | 14.50 | 11.85 | +0.67 | 37.1% | 202.5 | 37.1% | -0.33 | — | — | 2.35 | — |
| — | 9.10 | 12.10 | 10.60 | +0.60 | 36.2% | 205 | 36.2% | -0.40 | 1.00 | 0.60 | 1.40 | — |
| — | 7.20 | 9.80 | 8.50 | +0.51 | 35.4% | 207.5 | 35.4% | -0.49 | — | — | 3.20 | — |
| — | 4.00 | 7.00 | 5.50 | +0.43 | 34.6% | 210 | 34.6% | -0.57 | 2.08 | 1.55 | 2.60 | — |
| — | 1.60 | 8.70 | 5.15 | +0.35 | 33.8% | 212.5 | 33.8% | -0.65 | 3.38 | 2.35 | 4.40 | — |
| — | 2.40 | 4.10 | 3.25 | +0.29 | 33.3% | 215 | 33.3% | -0.72 | 4.75 | 1.60 | 7.90 | — |
| — | 2.15 | 5.60 | 3.88 | +0.22 | 33.1% | 217.5 | 33.1% | -0.78 | 5.45 | 1.70 | 9.20 | — |
| — | 0.10 | 2.85 | 1.48 | +0.17 | 33.1% | 220 | 33.1% | -0.83 | 7.85 | 4.80 | 10.90 | — |
| — | — | 2.00 | — | +0.13 | 33.5% | 222.5 | 33.5% | -0.87 | 9.15 | 5.30 | 13.00 | — |
| — | 0.30 | 0.90 | 0.60 | +0.10 | 34.2% | 225 | 34.2% | -0.90 | 12.20 | 9.80 | 14.60 | — |
| — | — | 1.00 | — | +0.08 | 35.1% | 227.5 | 35.1% | -0.93 | 14.50 | 11.80 | 17.20 | — |
| — | — | 1.55 | — | +0.06 | 36.3% | 230 | 36.3% | -0.95 | 16.50 | 13.70 | 19.30 | — |
| — | — | 2.30 | — | +0.05 | 37.7% | 232.5 | 37.7% | -0.96 | 18.85 | 15.60 | 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.