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 | |
| — | 29.30 | 39.50 | 34.40 | — | — | 194 | — | — | 10.65 | 9.30 | 12.00 | — |
| — | 28.80 | 36.00 | 32.40 | — | — | 195 | — | — | 10.90 | 9.60 | 12.20 | — |
| — | 28.20 | 33.90 | 31.05 | — | — | 196 | — | — | 12.00 | 9.80 | 14.20 | — |
| — | 25.30 | 33.30 | 29.30 | — | — | 198 | — | — | 12.05 | 10.50 | 13.60 | — |
| — | 25.20 | 31.00 | 28.10 | +0.67 | 36.4% | 200 | — | — | 12.50 | 9.40 | 15.60 | — |
| — | 24.00 | 30.20 | 27.10 | — | — | 202 | 36.2% | -0.35 | 11.45 | 9.60 | 13.30 | — |
| — | 21.60 | 28.60 | 25.10 | +0.64 | 36.1% | 204 | 36.1% | -0.36 | 13.25 | 10.40 | 16.10 | — |
| — | 21.70 | 28.10 | 24.90 | +0.63 | 35.9% | 206 | 35.9% | -0.38 | 14.15 | 10.00 | 18.30 | — |
| — | 20.40 | 27.00 | 23.70 | +0.61 | 35.8% | 208 | 35.8% | -0.40 | 14.95 | 12.00 | 17.90 | — |
| — | 19.40 | 25.70 | 22.55 | +0.60 | 35.7% | 210 | 35.7% | -0.41 | 15.85 | 15.20 | 16.50 | — |
| — | 17.70 | 24.40 | 21.05 | +0.58 | 35.5% | 212 | 35.5% | -0.43 | 16.90 | 15.70 | 18.10 | — |
| — | 17.30 | 23.80 | 20.55 | +0.56 | 35.4% | 214 | 35.4% | -0.45 | 18.65 | 16.70 | 20.60 | — |
| — | 17.50 | 22.10 | 19.80 | +0.55 | 35.3% | 216 | 35.3% | -0.47 | 19.10 | 16.70 | 21.50 | — |
| — | 15.20 | 21.30 | 18.25 | +0.53 | 35.2% | 218 | 35.2% | -0.48 | 19.85 | 16.70 | 23.00 | — |
| — | 13.80 | 21.10 | 17.45 | +0.51 | 35.1% | 220 | 35.1% | -0.50 | 21.45 | 19.30 | 23.60 | — |
| — | 14.60 | 17.00 | 15.80 | +0.50 | 35.1% | 222 | 35.1% | -0.52 | 21.90 | 18.10 | 25.70 | — |
| — | 14.70 | 17.50 | 16.10 | +0.48 | 35.0% | 224 | 35.0% | -0.53 | 24.45 | 22.00 | 26.90 | — |
| — | 12.30 | 16.80 | 14.55 | +0.46 | 34.9% | 226 | 34.9% | -0.55 | 24.60 | 22.70 | 26.50 | — |
| — | 12.20 | 16.90 | 14.55 | +0.45 | 34.8% | 228 | 34.8% | -0.57 | 25.35 | 22.90 | 27.80 | — |
| — | 9.70 | 15.00 | 12.35 | +0.43 | 34.8% | 230 | 34.8% | -0.58 | 26.80 | 22.80 | 30.80 | — |
| — | 10.60 | 16.60 | 13.60 | +0.42 | 34.7% | 232 | 34.7% | -0.60 | 27.85 | 25.30 | 30.40 | — |
| — | 9.70 | 13.00 | 11.35 | +0.40 | 34.7% | 234 | 34.7% | -0.62 | 29.15 | 26.90 | 31.40 | — |
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.