Spot 213.06
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.00 | 25.15 | 23.57 | — | — | 192.5 | — | — | 3.00 | 2.25 | 3.75 | — |
| — | 20.60 | 22.60 | 21.60 | +0.79 | 75.3% | 195 | 75.3% | -0.21 | 3.65 | 2.95 | 4.35 | — |
| — | 18.80 | 20.95 | 19.88 | — | — | 197.5 | 75.2% | -0.24 | 4.17 | 3.45 | 4.90 | — |
| — | 17.10 | 19.20 | 18.15 | +0.73 | 75.0% | 200 | — | — | 4.80 | 4.20 | 5.40 | — |
| — | 15.45 | 17.30 | 16.38 | — | — | 202.5 | — | — | 5.85 | 5.05 | 6.65 | — |
| — | 14.00 | 15.50 | 14.75 | — | — | 205 | 74.8% | -0.34 | 6.80 | 5.95 | 7.65 | — |
| — | 12.60 | 14.40 | 13.50 | +0.62 | 74.7% | 207.5 | 74.7% | -0.38 | 7.85 | 6.95 | 8.75 | — |
| — | 11.70 | 12.70 | 12.20 | +0.59 | 74.7% | 210 | 74.7% | -0.41 | 9.00 | 8.10 | 9.90 | — |
| — | 10.05 | 11.25 | 10.65 | +0.55 | 74.6% | 212.5 | 74.6% | -0.45 | 10.30 | 9.50 | 11.10 | — |
| — | 8.90 | 10.60 | 9.75 | +0.51 | 74.6% | 215 | 74.6% | -0.49 | 11.57 | 10.65 | 12.50 | — |
| — | 8.00 | 9.25 | 8.62 | +0.48 | 74.6% | 217.5 | 74.6% | -0.52 | 13.03 | 12.05 | 14.00 | — |
| — | 6.85 | 8.55 | 7.70 | +0.44 | 74.6% | 220 | 74.6% | -0.56 | 14.30 | 13.60 | 15.00 | — |
| — | 5.95 | 7.60 | 6.78 | +0.41 | 74.7% | 222.5 | 74.7% | -0.59 | 16.23 | 15.35 | 17.10 | — |
| — | 5.50 | 6.30 | 5.90 | +0.37 | 74.7% | 225 | 74.7% | -0.63 | 17.90 | 16.95 | 18.85 | — |
| — | 4.45 | 6.05 | 5.25 | +0.34 | 74.8% | 227.5 | 74.8% | -0.66 | 19.68 | 18.65 | 20.70 | — |
| — | 3.80 | 5.25 | 4.53 | +0.31 | 74.8% | 230 | 74.8% | -0.69 | 21.55 | 20.50 | 22.60 | — |
| — | 3.40 | 4.75 | 4.08 | +0.28 | 74.9% | 232.5 | 74.9% | -0.72 | 23.45 | 22.40 | 24.50 | — |
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.