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 | |
| — | 19.80 | 22.30 | 21.05 | +0.96 | 36.9% | 192.5 | 36.9% | -0.04 | — | — | 0.80 | — |
| — | 16.20 | 22.20 | 19.20 | +0.95 | 36.1% | 195 | 36.1% | -0.05 | 0.57 | 0.10 | 1.05 | — |
| — | 15.00 | 20.20 | 17.60 | +0.92 | 35.4% | 197.5 | 35.4% | -0.08 | — | — | 1.20 | — |
| — | 10.10 | 18.10 | 14.10 | +0.89 | 34.8% | 200 | 34.8% | -0.11 | 0.75 | 0.30 | 1.20 | — |
| — | 10.40 | 15.40 | 12.90 | +0.84 | 34.2% | 202.5 | 34.2% | -0.16 | 1.02 | 0.55 | 1.50 | — |
| — | 8.40 | 11.60 | 10.00 | +0.78 | 33.7% | 205 | 33.7% | -0.22 | 1.27 | 0.90 | 1.65 | — |
| — | 5.20 | 11.50 | 8.35 | +0.71 | 33.2% | 207.5 | 33.2% | -0.29 | 2.08 | 0.05 | 4.10 | — |
| — | 2.35 | 9.50 | 5.92 | +0.63 | 32.9% | 210 | 32.9% | -0.37 | 3.20 | 1.40 | 5.00 | — |
| — | 2.60 | 8.30 | 5.45 | +0.54 | 32.7% | 212.5 | 32.7% | -0.46 | 4.00 | 3.00 | 5.00 | — |
| — | 2.35 | 5.90 | 4.12 | +0.45 | 32.9% | 215 | 32.9% | -0.55 | 5.30 | 4.20 | 6.40 | — |
| — | 1.10 | 6.00 | 3.55 | +0.36 | 33.2% | 217.5 | 33.2% | -0.64 | 7.00 | 6.00 | 8.00 | — |
| — | 0.45 | 2.15 | 1.30 | +0.29 | 33.8% | 220 | 33.8% | -0.72 | 8.80 | 5.60 | 12.00 | — |
| — | 0.05 | 4.60 | 2.33 | +0.22 | 34.4% | 222.5 | 34.4% | -0.78 | 10.45 | 6.80 | 14.10 | — |
| — | — | 1.30 | — | +0.17 | 35.1% | 225 | 35.1% | -0.83 | 12.10 | 10.50 | 13.70 | — |
| — | 0.05 | 3.90 | 1.98 | +0.13 | 35.9% | 227.5 | 35.9% | -0.88 | 13.50 | 10.60 | 16.40 | — |
| — | — | 1.00 | — | +0.10 | 36.7% | 230 | 36.7% | -0.91 | 17.05 | 13.40 | 20.70 | — |
| — | — | 0.90 | — | +0.07 | 37.5% | 232.5 | 37.5% | -0.93 | 19.30 | 15.50 | 23.10 | — |
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.