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 | |
| — | 18.40 | 22.20 | 20.30 | +0.85 | 32.1% | 195 | 32.1% | -0.16 | 2.05 | 1.35 | 2.75 | — |
| — | 15.20 | 23.30 | 19.25 | +0.84 | 32.0% | 196 | 32.0% | -0.17 | 1.73 | 0.95 | 2.50 | — |
| — | 15.20 | 17.30 | 16.25 | +0.78 | 31.4% | 200 | 31.4% | -0.23 | 2.62 | 2.05 | 3.20 | — |
| — | 12.20 | 15.60 | 13.90 | +0.71 | 30.9% | 204 | 30.9% | -0.29 | 3.65 | 1.10 | 6.20 | — |
| — | 7.00 | 14.40 | 10.70 | +0.63 | 30.6% | 208 | 30.6% | -0.37 | 5.10 | 3.50 | 6.70 | — |
| — | 8.20 | 11.30 | 9.75 | +0.59 | 30.5% | 210 | 30.5% | -0.42 | 5.70 | 4.80 | 6.60 | — |
| — | 6.60 | 10.80 | 8.70 | +0.55 | 30.4% | 212 | 30.4% | -0.46 | 6.65 | 6.00 | 7.30 | — |
| — | 5.60 | 9.30 | 7.45 | +0.55 | 30.4% | 212.2 | 30.4% | -0.46 | 6.90 | 3.20 | 10.60 | — |
| — | 4.50 | 11.90 | 8.20 | +0.54 | 30.4% | 212.4 | 30.4% | -0.47 | 7.95 | 6.20 | 9.70 | — |
| — | 4.90 | 11.80 | 8.35 | +0.54 | 30.4% | 212.6 | 30.4% | -0.47 | 7.10 | 3.40 | 10.80 | — |
| — | 6.90 | 8.40 | 7.65 | +0.53 | 30.4% | 212.8 | 30.4% | -0.48 | 7.60 | 5.50 | 9.70 | — |
| — | 4.40 | 8.20 | 6.30 | +0.53 | 30.4% | 213 | 30.4% | -0.48 | 5.70 | 3.60 | 7.80 | — |
| — | 4.10 | 8.30 | 6.20 | +0.52 | 30.4% | 213.2 | 30.4% | -0.48 | 6.80 | 3.70 | 9.90 | — |
| — | 6.70 | 9.00 | 7.85 | +0.52 | 30.4% | 213.4 | 30.4% | -0.49 | 6.80 | 3.80 | 9.80 | — |
| — | 6.50 | 8.60 | 7.55 | +0.51 | 30.4% | 213.6 | 30.4% | -0.49 | 6.35 | 4.80 | 7.90 | — |
| — | 3.00 | 11.20 | 7.10 | +0.51 | 30.4% | 213.8 | 30.4% | -0.50 | 6.85 | 3.90 | 9.80 | — |
| — | 2.95 | 7.40 | 5.17 | +0.51 | 30.4% | 214 | 30.4% | -0.50 | 7.35 | 4.10 | 10.60 | — |
| — | 2.90 | 10.60 | 6.75 | +0.50 | 30.4% | 214.2 | 30.4% | -0.51 | 6.70 | 5.00 | 8.40 | — |
| — | 3.10 | 10.00 | 6.55 | +0.50 | 30.4% | 214.4 | 30.4% | -0.51 | 7.75 | 5.20 | 10.30 | — |
| — | 4.30 | 8.50 | 6.40 | +0.49 | 30.4% | 214.6 | 30.4% | -0.51 | 7.10 | 4.40 | 9.80 | — |
| — | 6.00 | 7.90 | 6.95 | +0.49 | 30.4% | 214.8 | 30.4% | -0.52 | 8.90 | 6.90 | 10.90 | — |
| — | 5.90 | 7.80 | 6.85 | +0.48 | 30.4% | 215 | 30.4% | -0.52 | 8.25 | 6.10 | 10.40 | — |
| — | 4.40 | 7.90 | 6.15 | +0.48 | 30.4% | 215.2 | 30.4% | -0.53 | 8.90 | 7.30 | 10.50 | — |
| — | 2.80 | 6.90 | 4.85 | +0.48 | 30.4% | 215.4 | 30.4% | -0.53 | 9.75 | 7.30 | 12.20 | — |
| — | 5.30 | 8.70 | 7.00 | +0.47 | 30.4% | 215.6 | 30.4% | -0.54 | 8.50 | 7.20 | 9.80 | — |
| — | 5.60 | 7.10 | 6.35 | +0.47 | 30.4% | 215.8 | 30.4% | -0.54 | 7.35 | 5.60 | 9.10 | — |
| — | 4.70 | 10.00 | 7.35 | +0.46 | 30.4% | 216 | 30.4% | -0.54 | 8.85 | 7.80 | 9.90 | — |
| — | 5.20 | 8.20 | 6.70 | +0.46 | 30.4% | 216.2 | 30.4% | -0.55 | 8.55 | 7.70 | 9.40 | — |
| — | 3.20 | 8.70 | 5.95 | +0.45 | 30.4% | 216.4 | 30.4% | -0.55 | 8.85 | 7.90 | 9.80 | — |
| — | 2.80 | 6.30 | 4.55 | +0.45 | 30.4% | 216.6 | 30.4% | -0.56 | 8.90 | 5.70 | 12.10 | — |
| — | 5.30 | 9.70 | 7.50 | +0.45 | 30.4% | 216.8 | 30.4% | -0.56 | 8.90 | 8.00 | 9.80 | — |
| — | 2.10 | 9.70 | 5.90 | +0.44 | 30.4% | 217 | 30.4% | -0.57 | 9.35 | 8.10 | 10.60 | — |
| — | 5.10 | 6.20 | 5.65 | +0.44 | 30.4% | 217.2 | 30.4% | -0.57 | 10.40 | 8.20 | 12.60 | — |
| — | 3.40 | 8.40 | 5.90 | +0.43 | 30.4% | 217.4 | 30.4% | -0.57 | 8.15 | 6.00 | 10.30 | — |
| — | 3.40 | 9.50 | 6.45 | +0.43 | 30.4% | 217.6 | 30.4% | -0.58 | 9.80 | 8.70 | 10.90 | — |
| — | 4.60 | 6.50 | 5.55 | +0.42 | 30.4% | 217.8 | 30.4% | -0.58 | 10.50 | 8.90 | 12.10 | — |
| — | 1.75 | 6.50 | 4.12 | +0.42 | 30.4% | 218 | 30.4% | -0.59 | 9.80 | 6.90 | 12.70 | — |
| — | 4.60 | 5.70 | 5.15 | +0.42 | 30.4% | 218.2 | 30.4% | -0.59 | 9.95 | 6.80 | 13.10 | — |
| — | 4.40 | 6.10 | 5.25 | +0.41 | 30.4% | 218.4 | 30.4% | -0.59 | 10.25 | 6.50 | 14.00 | — |
| — | 3.50 | 5.60 | 4.55 | +0.41 | 30.5% | 218.6 | 30.5% | -0.60 | 11.25 | 9.00 | 13.50 | — |
| — | 2.05 | 8.50 | 5.28 | +0.40 | 30.5% | 218.8 | 30.5% | -0.60 | 10.60 | 9.40 | 11.80 | — |
| — | 2.80 | 7.70 | 5.25 | +0.40 | 30.5% | 219 | 30.5% | -0.61 | 10.30 | 9.50 | 11.10 | — |
| — | 4.30 | 8.80 | 6.55 | +0.40 | 30.5% | 219.2 | 30.5% | -0.61 | 10.35 | 9.40 | 11.30 | — |
| — | 1.10 | 5.20 | 3.15 | +0.39 | 30.5% | 219.4 | 30.5% | -0.61 | 11.25 | 8.70 | 13.80 | — |
| — | 1.10 | 8.50 | 4.80 | +0.39 | 30.5% | 219.6 | 30.5% | -0.62 | 9.40 | 7.30 | 11.50 | — |
| — | 1.90 | 7.60 | 4.75 | +0.38 | 30.5% | 219.8 | 30.5% | -0.62 | 10.45 | 9.40 | 11.50 | — |
| — | 1.65 | 6.20 | 3.92 | — | — | 220 | 30.5% | -0.63 | 11.15 | 10.50 | 11.80 | — |
| — | 2.30 | 5.70 | 4.00 | — | — | 220.2 | — | — | 10.85 | 9.90 | 11.80 | — |
| — | 2.75 | 7.90 | 5.33 | +0.37 | 30.6% | 220.4 | 30.6% | -0.63 | 11.35 | 9.90 | 12.80 | — |
| — | 3.80 | 5.60 | 4.70 | — | — | 220.6 | — | — | 11.40 | 9.90 | 12.90 | — |
| — | 1.10 | 8.10 | 4.60 | +0.36 | 30.6% | 220.8 | — | — | 12.20 | 10.10 | 14.30 | — |
| — | 1.80 | 6.00 | 3.90 | — | — | 221 | 30.6% | -0.65 | 11.25 | 10.20 | 12.30 | — |
| — | 3.50 | 4.70 | 4.10 | — | — | 221.2 | 30.6% | -0.65 | 13.05 | 10.30 | 15.80 | — |
| — | 3.40 | 6.20 | 4.80 | — | — | 221.4 | — | — | 11.20 | 7.80 | 14.60 | — |
| — | 3.30 | 6.70 | 5.00 | +0.35 | 30.6% | 221.6 | 30.6% | -0.66 | 11.35 | 8.00 | 14.70 | — |
| — | 1.20 | 4.50 | 2.85 | — | — | 221.8 | — | — | 11.65 | 10.40 | 12.90 | — |
| — | 1.05 | 7.30 | 4.17 | — | — | 222 | — | — | 12.25 | 11.50 | 13.00 | — |
| — | 1.25 | 4.30 | 2.77 | — | — | 222.2 | 30.7% | -0.67 | 12.80 | 11.50 | 14.10 | — |
| — | 1.15 | 6.20 | 3.67 | — | — | 222.4 | 30.7% | -0.67 | 12.05 | 10.00 | 14.10 | — |
| — | 3.00 | 6.80 | 4.90 | — | — | 222.6 | — | — | 14.40 | 11.70 | 17.10 | — |
| — | 1.95 | 5.90 | 3.92 | — | — | 222.8 | — | — | 13.35 | 11.90 | 14.80 | — |
| — | 2.75 | 5.40 | 4.08 | — | — | 224 | — | — | 13.45 | 12.40 | 14.50 | — |
| — | 0.05 | 6.60 | 3.33 | — | — | 226 | 31.1% | -0.73 | 15.25 | 14.40 | 16.10 | — |
| — | — | 3.70 | — | +0.24 | 31.4% | 228 | — | — | 16.80 | 12.80 | 20.80 | — |
| — | 0.95 | 2.55 | 1.75 | +0.22 | 31.7% | 230 | 31.7% | -0.79 | 18.35 | 14.40 | 22.30 | — |
| — | 0.05 | 4.70 | 2.38 | +0.19 | 32.0% | 232 | 32.0% | -0.81 | 20.30 | 16.30 | 24.30 | — |
| — | — | 4.40 | — | +0.17 | 32.4% | 234 | 32.4% | -0.83 | 20.90 | 17.90 | 23.90 | — |
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.