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 | |
| — | 18.80 | 20.30 | 19.55 | +0.94 | 59.9% | 195 | 59.9% | -0.06 | 0.41 | 0.39 | 0.43 | — |
| — | 16.45 | 17.40 | 16.93 | +0.92 | 59.0% | 197.5 | 59.0% | -0.08 | 0.60 | 0.53 | 0.68 | — |
| — | 14.35 | 15.35 | 14.85 | +0.89 | 58.3% | 200 | 58.3% | -0.10 | 0.88 | 0.85 | 0.90 | — |
| — | 12.20 | 13.05 | 12.62 | +0.86 | 57.7% | 202.5 | 57.7% | -0.14 | 1.26 | 1.20 | 1.32 | — |
| — | 10.50 | 11.00 | 10.75 | +0.82 | 57.1% | 205 | 57.1% | -0.18 | 1.74 | 1.66 | 1.81 | — |
| — | 8.65 | 9.05 | 8.85 | +0.76 | 56.7% | 207.5 | 56.7% | -0.23 | 2.42 | 2.35 | 2.48 | — |
| — | 7.00 | 7.40 | 7.20 | +0.71 | 56.4% | 210 | 56.4% | -0.29 | 3.27 | 3.15 | 3.40 | — |
| — | 5.65 | 5.95 | 5.80 | +0.64 | 56.2% | 212.5 | 56.2% | -0.36 | 4.35 | 4.20 | 4.50 | — |
| — | 4.35 | 4.65 | 4.50 | +0.57 | 56.2% | 215 | 56.2% | -0.43 | 5.53 | 5.30 | 5.75 | — |
| — | 3.35 | 3.60 | 3.48 | +0.50 | 56.2% | 217.5 | 56.2% | -0.50 | 6.97 | 6.75 | 7.20 | — |
| — | 2.55 | 2.74 | 2.65 | +0.43 | 56.4% | 220 | 56.4% | -0.57 | 8.62 | 8.30 | 8.95 | — |
| — | 1.90 | 2.05 | 1.98 | +0.36 | 56.6% | 222.5 | 56.6% | -0.64 | 10.55 | 10.20 | 10.90 | — |
| — | 1.36 | 1.49 | 1.43 | +0.30 | 56.9% | 225 | 56.9% | -0.70 | 12.45 | 11.65 | 13.25 | — |
| — | 0.99 | 1.08 | 1.03 | +0.25 | 57.3% | 227.5 | 57.3% | -0.76 | 14.78 | 11.35 | 18.20 | — |
| — | 0.70 | 0.77 | 0.73 | +0.20 | 57.8% | 230 | 57.8% | -0.80 | 17.30 | 16.55 | 18.05 | — |
| — | 0.46 | 0.60 | 0.53 | +0.15 | 58.4% | 232.5 | 58.4% | -0.85 | 19.50 | 18.75 | 20.25 | — |
| — | 0.34 | 0.43 | 0.39 | +0.12 | 59.0% | 235 | 59.0% | -0.88 | 21.15 | 17.90 | 24.40 | — |
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.