Spot 213.45
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.70 | 22.90 | 18.80 | +0.93 | 40.0% | 195 | 40.0% | -0.07 | — | — | 0.35 | — |
| — | 14.80 | 18.60 | 16.70 | +0.90 | 39.5% | 197.5 | 39.5% | -0.10 | — | — | 0.75 | — |
| — | 11.60 | 14.30 | 12.95 | +0.85 | 39.0% | 200 | 39.0% | -0.15 | 0.20 | 0.10 | 0.30 | — |
| — | 9.80 | 13.70 | 11.75 | +0.79 | 38.5% | 202.5 | 38.5% | -0.21 | — | — | 0.50 | — |
| — | 5.30 | 13.30 | 9.30 | +0.71 | 38.0% | 205 | 38.0% | -0.29 | 0.55 | 0.35 | 0.75 | — |
| — | 4.60 | 11.40 | 8.00 | +0.61 | 37.4% | 207.5 | 37.4% | -0.39 | 1.05 | 0.60 | 1.50 | — |
| — | 3.40 | 9.40 | 6.40 | +0.50 | 36.8% | 210 | 36.8% | -0.50 | 1.50 | 0.70 | 2.30 | — |
| — | 2.15 | 5.90 | 4.03 | +0.39 | 36.2% | 212.5 | 36.2% | -0.62 | 2.98 | 1.95 | 4.00 | — |
| — | 1.45 | 3.00 | 2.23 | +0.28 | 35.8% | 215 | 35.8% | -0.72 | 3.65 | 1.50 | 5.80 | — |
| — | 0.20 | 2.50 | 1.35 | +0.20 | 35.6% | 217.5 | 35.6% | -0.80 | 5.65 | 2.50 | 8.80 | — |
| — | 0.75 | 1.25 | 1.00 | +0.14 | 35.5% | 220 | 35.5% | -0.86 | 6.95 | 3.00 | 10.90 | — |
| — | 0.50 | 1.10 | 0.80 | +0.10 | 35.5% | 222.5 | 35.5% | -0.91 | 9.10 | 5.30 | 12.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.07 | 35.8% | 225 | 35.8% | -0.94 | 12.65 | 10.10 | 15.20 | — |
| — | 0.10 | 0.90 | 0.50 | +0.05 | 36.3% | 227.5 | 36.3% | -0.96 | 14.90 | 12.10 | 17.70 | — |
| — | — | 0.15 | — | +0.03 | 37.1% | 230 | 37.1% | -0.97 | 16.15 | 12.20 | 20.10 | — |
| — | — | 1.90 | — | +0.02 | 38.2% | 232.5 | 38.2% | -0.99 | 19.85 | 16.80 | 22.90 | — |
| — | — | 0.05 | — | +0.02 | 39.4% | 235 | 39.4% | -0.99 | 21.45 | 17.30 | 25.60 | — |
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.