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 | |
| — | 43.15 | 47.65 | 45.40 | +0.69 | 60.9% | 195 | 60.9% | -0.32 | 22.35 | 20.65 | 24.05 | — |
| — | 41.90 | 45.35 | 43.62 | +0.67 | 60.8% | 197.5 | 60.8% | -0.33 | 23.52 | 21.80 | 25.25 | — |
| — | 41.00 | 44.05 | 42.52 | +0.66 | 60.7% | 200 | 60.7% | -0.34 | 24.70 | 22.95 | 26.45 | — |
| — | 39.55 | 42.60 | 41.08 | +0.65 | 60.6% | 202.5 | 60.6% | -0.35 | 26.07 | 25.00 | 27.15 | — |
| — | 39.85 | 41.65 | 40.75 | +0.64 | 60.6% | 205 | 60.6% | -0.36 | 27.20 | 25.40 | 29.00 | — |
| — | 37.25 | 40.40 | 38.83 | +0.63 | 60.5% | 207.5 | 60.5% | -0.38 | 28.45 | 27.55 | 29.35 | — |
| — | 36.15 | 38.95 | 37.55 | +0.62 | 60.4% | 210 | 60.4% | -0.39 | 29.70 | 28.70 | 30.70 | — |
| — | 35.10 | 38.70 | 36.90 | +0.61 | 60.4% | 212.5 | 60.4% | -0.40 | 31.15 | 29.30 | 33.00 | — |
| — | 34.05 | 37.60 | 35.83 | +0.60 | 60.3% | 215 | 60.3% | -0.41 | 32.52 | 30.65 | 34.40 | — |
| — | 33.00 | 36.10 | 34.55 | +0.58 | 60.3% | 217.5 | 60.3% | -0.42 | 34.20 | 33.25 | 35.15 | — |
| — | 32.00 | 35.40 | 33.70 | +0.57 | 60.2% | 220 | 60.2% | -0.43 | 35.65 | 34.50 | 36.80 | — |
| — | 31.05 | 34.20 | 32.62 | +0.56 | 60.2% | 222.5 | 60.2% | -0.45 | 36.88 | 34.90 | 38.85 | — |
| — | 30.10 | 33.35 | 31.73 | +0.55 | 60.2% | 225 | 60.2% | -0.46 | 38.38 | 37.05 | 39.70 | — |
| — | 29.20 | 32.25 | 30.73 | +0.54 | 60.2% | 227.5 | 60.2% | -0.47 | 39.85 | 38.45 | 41.25 | — |
| — | 28.30 | 31.45 | 29.88 | +0.53 | 60.1% | 230 | 60.1% | -0.48 | 41.48 | 39.45 | 43.50 | — |
| — | 27.40 | 30.40 | 28.90 | +0.52 | 60.1% | 232.5 | 60.1% | -0.49 | 42.98 | 41.60 | 44.35 | — |
| — | 26.55 | 29.65 | 28.10 | +0.51 | 60.1% | 235 | 60.1% | -0.50 | 44.67 | 42.60 | 46.75 | — |
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.