Spot 213.92
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.20 | 26.90 | 26.55 | — | — | 195 | — | — | 7.15 | 6.30 | 8.00 | — |
| — | 23.85 | 26.20 | 25.02 | — | — | 197.5 | 61.2% | -0.26 | 7.90 | 7.65 | 8.15 | — |
| — | 22.65 | 24.25 | 23.45 | +0.71 | 61.2% | 200 | — | — | 8.53 | 8.10 | 8.95 | — |
| — | 21.00 | 23.05 | 22.02 | +0.69 | 61.2% | 202.5 | 61.2% | -0.31 | 10.00 | 9.50 | 10.50 | — |
| — | 19.20 | 21.55 | 20.38 | — | — | 205 | — | — | 11.03 | 10.50 | 11.55 | — |
| — | 18.60 | 20.15 | 19.38 | — | — | 207.5 | — | — | 11.88 | 11.10 | 12.65 | — |
| — | 17.00 | 18.80 | 17.90 | — | — | 210 | 61.2% | -0.39 | 13.15 | 12.85 | 13.45 | — |
| — | 15.50 | 17.55 | 16.52 | — | — | 212.5 | — | — | 14.07 | 13.50 | 14.65 | — |
| — | 15.00 | 16.15 | 15.57 | — | — | 215 | — | — | 15.65 | 14.90 | 16.40 | — |
| — | 13.30 | 15.25 | 14.28 | +0.54 | 61.3% | 217.5 | — | — | 17.15 | 15.95 | 18.35 | — |
| — | 12.90 | 13.45 | 13.18 | +0.51 | 61.4% | 220 | 61.4% | -0.49 | 18.27 | 17.45 | 19.10 | — |
| — | 12.00 | 13.20 | 12.60 | +0.49 | 61.4% | 222.5 | 61.4% | -0.51 | 20.30 | 19.20 | 21.40 | — |
| — | 10.75 | 12.10 | 11.43 | +0.46 | 61.5% | 225 | 61.5% | -0.54 | 21.77 | 21.15 | 22.40 | — |
| — | 9.35 | 11.45 | 10.40 | +0.44 | 61.5% | 227.5 | 61.5% | -0.56 | 23.40 | 22.00 | 24.80 | — |
| — | 9.35 | 9.80 | 9.57 | +0.42 | 61.6% | 230 | 61.6% | -0.59 | 24.80 | 24.05 | 25.55 | — |
| — | 8.40 | 9.10 | 8.75 | +0.39 | 61.7% | 232.5 | 61.7% | -0.61 | 26.38 | 25.40 | 27.35 | — |
| — | 7.20 | 8.90 | 8.05 | +0.37 | 61.8% | 235 | 61.8% | -0.63 | 28.15 | 27.15 | 29.15 | — |
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.