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 | |
| — | 27.00 | 40.50 | 33.75 | +0.68 | 37.2% | 194 | 37.2% | -0.33 | 8.85 | 7.00 | 10.70 | — |
| — | 31.00 | 35.70 | 33.35 | +0.67 | 37.1% | 195 | 37.1% | -0.34 | 11.05 | 10.30 | 11.80 | — |
| — | 28.80 | 38.10 | 33.45 | +0.66 | 37.0% | 196 | 37.0% | -0.34 | 11.25 | 8.60 | 13.90 | — |
| — | 25.10 | 38.00 | 31.55 | — | — | 198 | — | — | 12.25 | 11.40 | 13.10 | — |
| — | 27.40 | 34.20 | 30.80 | — | — | 200 | — | — | 12.25 | 9.10 | 15.40 | — |
| — | 26.60 | 31.30 | 28.95 | — | — | 202 | — | — | 12.45 | 11.10 | 13.80 | — |
| — | 25.50 | 30.20 | 27.85 | — | — | 204 | — | — | 12.70 | 10.80 | 14.60 | — |
| — | 24.60 | 30.70 | 27.65 | +0.59 | 36.5% | 206 | 36.5% | -0.42 | 16.35 | 14.50 | 18.20 | — |
| — | 23.30 | 27.90 | 25.60 | — | — | 208 | 36.4% | -0.44 | 16.80 | 15.00 | 18.60 | — |
| — | 22.00 | 26.50 | 24.25 | — | — | 210 | 36.3% | -0.45 | 17.35 | 13.40 | 21.30 | — |
| — | 21.10 | 25.40 | 23.25 | — | — | 212 | — | — | 19.05 | 17.20 | 20.90 | — |
| — | 18.80 | 26.50 | 22.65 | — | — | 214 | — | — | 18.80 | 15.40 | 22.20 | — |
| — | 19.60 | 23.30 | 21.45 | +0.51 | 36.1% | 216 | — | — | 19.15 | 16.40 | 21.90 | — |
| — | 18.60 | 22.20 | 20.40 | +0.50 | 36.1% | 218 | — | — | 21.00 | 18.40 | 23.60 | — |
| — | 17.30 | 23.90 | 20.60 | — | — | 220 | 36.0% | -0.53 | 22.20 | 18.40 | 26.00 | — |
| — | 15.00 | 23.00 | 19.00 | +0.47 | 35.9% | 222 | 35.9% | -0.55 | 23.65 | 20.80 | 26.50 | — |
| — | 13.90 | 22.10 | 18.00 | — | — | 224 | — | — | 25.15 | 23.40 | 26.90 | — |
| — | 16.60 | 20.90 | 18.75 | — | — | 226 | — | — | 25.90 | 23.40 | 28.40 | — |
| — | 12.40 | 20.20 | 16.30 | — | — | 228 | — | — | 27.55 | 24.70 | 30.40 | — |
| — | 13.50 | 16.40 | 14.95 | — | — | 230 | — | — | 27.65 | 25.70 | 29.60 | — |
| — | 12.30 | 16.10 | 14.20 | — | — | 232 | 35.7% | -0.62 | 30.25 | 27.40 | 33.10 | — |
| — | 12.50 | 16.10 | 14.30 | +0.38 | 35.7% | 234 | 35.7% | -0.64 | 30.60 | 28.40 | 32.80 | — |
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.