Spot 213.04
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 24.60 | 21.15 | +1.00 | 52.1% | 192.5 | 52.1% | -0.00 | — | — | 0.10 | — |
| — | 17.40 | 18.80 | 18.10 | +0.99 | 50.7% | 195 | 50.7% | -0.01 | — | — | 0.40 | — |
| — | 13.40 | 19.60 | 16.50 | +0.98 | 49.2% | 197.5 | 49.2% | -0.02 | — | — | 0.70 | — |
| — | 9.80 | 17.60 | 13.70 | +0.97 | 47.6% | 200 | 47.6% | -0.03 | — | — | 1.20 | — |
| — | 8.60 | 14.40 | 11.50 | +0.94 | 45.8% | 202.5 | 45.8% | -0.06 | — | — | 0.80 | — |
| — | 6.30 | 12.70 | 9.50 | +0.89 | 43.6% | 205 | 43.6% | -0.11 | 0.53 | 0.10 | 0.95 | — |
| — | 2.35 | 10.40 | 6.38 | +0.82 | 40.6% | 207.5 | 40.6% | -0.18 | — | — | 1.05 | — |
| — | 1.20 | 6.00 | 3.60 | +0.71 | 37.2% | 210 | 37.2% | -0.29 | 0.82 | 0.40 | 1.25 | — |
| — | 1.45 | 3.50 | 2.48 | +0.55 | 35.2% | 212.5 | 35.2% | -0.45 | 2.15 | 1.20 | 3.10 | — |
| — | 0.30 | 1.55 | 0.93 | +0.37 | 35.2% | 215 | 35.2% | -0.63 | 4.17 | 1.45 | 6.90 | — |
| — | 0.40 | 1.35 | 0.88 | +0.23 | 36.2% | 217.5 | 36.2% | -0.78 | 4.67 | 2.45 | 6.90 | — |
| — | 0.10 | 0.65 | 0.38 | +0.13 | 37.4% | 220 | 37.4% | -0.88 | 8.05 | 5.20 | 10.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.07 | 38.6% | 222.5 | 38.6% | -0.94 | 9.80 | 6.80 | 12.80 | — |
| — | — | 0.15 | — | +0.03 | 39.7% | 225 | 39.7% | -0.97 | 10.95 | 7.50 | 14.40 | — |
| — | — | 0.55 | — | +0.01 | 40.6% | 227.5 | 40.6% | -0.99 | 12.95 | 10.40 | 15.50 | — |
| — | — | 0.10 | — | +0.01 | 41.2% | 230 | 41.2% | -1.00 | 16.25 | 12.90 | 19.60 | — |
| — | — | 0.10 | — | +0.00 | 41.6% | 232.5 | 41.6% | -1.00 | 17.90 | 15.50 | 20.30 | — |
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.