Spot 214.36
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 36.45 | 39.65 | 38.05 | +0.69 | 60.5% | 195 | 60.5% | -0.31 | 16.55 | 15.55 | 17.55 | — |
| — | 35.15 | 38.65 | 36.90 | +0.67 | 60.5% | 197.5 | 60.5% | -0.33 | 17.77 | 16.60 | 18.95 | — |
| — | 33.90 | 37.20 | 35.55 | +0.66 | 60.4% | 200 | 60.4% | -0.34 | 19.02 | 17.70 | 20.35 | — |
| — | 33.00 | 36.05 | 34.52 | +0.65 | 60.3% | 202.5 | 60.3% | -0.36 | 20.10 | 18.95 | 21.25 | — |
| — | 31.45 | 34.50 | 32.98 | +0.63 | 60.3% | 205 | 60.3% | -0.37 | 21.30 | 19.85 | 22.75 | — |
| — | 30.25 | 33.20 | 31.73 | +0.62 | 60.2% | 207.5 | 60.2% | -0.39 | 22.55 | 21.10 | 24.00 | — |
| — | 29.15 | 31.90 | 30.52 | +0.60 | 60.1% | 210 | 60.1% | -0.40 | 23.62 | 22.55 | 24.70 | — |
| — | 29.05 | 30.90 | 29.98 | +0.59 | 60.1% | 212.5 | 60.1% | -0.41 | 25.55 | 24.75 | 26.35 | — |
| — | 28.00 | 29.75 | 28.88 | +0.58 | 60.0% | 215 | 60.0% | -0.43 | 26.27 | 25.20 | 27.35 | — |
| — | 26.90 | 28.40 | 27.65 | +0.56 | 60.0% | 217.5 | 60.0% | -0.44 | 27.90 | 27.05 | 28.75 | — |
| — | 25.85 | 26.85 | 26.35 | +0.55 | 60.0% | 220 | 60.0% | -0.46 | 29.30 | 28.00 | 30.60 | — |
| — | 24.85 | 26.30 | 25.57 | +0.53 | 59.9% | 222.5 | 59.9% | -0.47 | 30.93 | 29.45 | 32.40 | — |
| — | 22.95 | 25.30 | 24.12 | +0.52 | 59.9% | 225 | 59.9% | -0.49 | 32.42 | 31.25 | 33.60 | — |
| — | 22.00 | 24.35 | 23.18 | +0.51 | 59.9% | 227.5 | 59.9% | -0.50 | 33.83 | 32.50 | 35.15 | — |
| — | 21.65 | 23.60 | 22.62 | +0.49 | 59.8% | 230 | 59.8% | -0.51 | 35.58 | 34.05 | 37.10 | — |
| — | 21.10 | 22.35 | 21.73 | +0.48 | 59.8% | 232.5 | 59.8% | -0.53 | 36.77 | 35.65 | 37.90 | — |
| — | 19.40 | 21.75 | 20.57 | +0.46 | 59.8% | 235 | 59.8% | -0.54 | 38.85 | 37.25 | 40.45 | — |
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.