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 | |
| — | 19.40 | 23.80 | 21.60 | +0.84 | 37.7% | 192.5 | 37.7% | -0.16 | 0.57 | 0.20 | 0.95 | — |
| — | 16.90 | 24.30 | 20.60 | +0.80 | 36.8% | 195 | 36.8% | -0.20 | — | — | 1.95 | — |
| — | 17.00 | 18.90 | 17.95 | +0.76 | 36.0% | 197.5 | 36.0% | -0.24 | — | — | 1.35 | — |
| — | 15.00 | 17.70 | 16.35 | +0.71 | 35.2% | 200 | 35.2% | -0.30 | 0.95 | 0.25 | 1.65 | — |
| — | 11.20 | 16.80 | 14.00 | +0.65 | 34.5% | 202.5 | 34.5% | -0.35 | 2.27 | 0.05 | 4.50 | — |
| — | 9.70 | 15.10 | 12.40 | +0.59 | 33.8% | 205 | 33.8% | -0.42 | 1.88 | 1.15 | 2.60 | — |
| — | 8.40 | 11.40 | 9.90 | +0.52 | 33.3% | 207.5 | 33.3% | -0.48 | 2.62 | 1.15 | 4.10 | — |
| — | 6.90 | 9.90 | 8.40 | +0.45 | 32.9% | 210 | 32.9% | -0.55 | 3.62 | 2.05 | 5.20 | — |
| — | 6.10 | 7.80 | 6.95 | +0.39 | 32.6% | 212.5 | 32.6% | -0.61 | 5.85 | 3.50 | 8.20 | — |
| — | 4.70 | 6.30 | 5.50 | +0.33 | 32.5% | 215 | 32.5% | -0.67 | 6.20 | 5.40 | 7.00 | — |
| — | 3.30 | 5.20 | 4.25 | +0.27 | 32.6% | 217.5 | 32.6% | -0.73 | 7.55 | 6.40 | 8.70 | — |
| — | 2.60 | 3.50 | 3.05 | +0.23 | 32.8% | 220 | 32.8% | -0.78 | 7.45 | 4.70 | 10.20 | — |
| — | 1.55 | 3.10 | 2.33 | +0.19 | 33.2% | 222.5 | 33.2% | -0.82 | 10.65 | 9.20 | 12.10 | — |
| — | — | 2.55 | — | +0.15 | 33.8% | 225 | 33.8% | -0.86 | 13.15 | 11.20 | 15.10 | — |
| — | — | 2.10 | — | +0.12 | 34.5% | 227.5 | 34.5% | -0.88 | 15.55 | 13.10 | 18.00 | — |
| — | — | 1.55 | — | +0.10 | 35.3% | 230 | 35.3% | -0.90 | 17.60 | 15.00 | 20.20 | — |
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.