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 | |
| — | 34.25 | 36.95 | 35.60 | +0.71 | 56.3% | 192.5 | 56.3% | -0.29 | 13.60 | 12.90 | 14.30 | — |
| — | 33.00 | 35.75 | 34.38 | +0.69 | 56.2% | 195 | 56.2% | -0.31 | 14.32 | 13.20 | 15.45 | — |
| — | 31.70 | 34.25 | 32.98 | +0.68 | 56.2% | 197.5 | 56.2% | -0.33 | 15.50 | 14.60 | 16.40 | — |
| — | 30.40 | 32.55 | 31.48 | +0.66 | 56.1% | 200 | 56.1% | -0.34 | 16.55 | 15.60 | 17.50 | — |
| — | 29.20 | 31.20 | 30.20 | +0.65 | 56.1% | 202.5 | 56.1% | -0.36 | 17.75 | 17.30 | 18.20 | — |
| — | 27.55 | 29.90 | 28.73 | +0.63 | 56.1% | 205 | 56.1% | -0.37 | 19.12 | 18.40 | 19.85 | — |
| — | 26.80 | 28.65 | 27.73 | +0.61 | 56.0% | 207.5 | 56.0% | -0.39 | 20.35 | 19.70 | 21.00 | — |
| — | 25.20 | 27.35 | 26.27 | +0.60 | 56.0% | 210 | 56.0% | -0.41 | 21.35 | 20.95 | 21.75 | — |
| — | 24.10 | 26.35 | 25.23 | +0.58 | 56.0% | 212.5 | 56.0% | -0.42 | 22.62 | 21.30 | 23.95 | — |
| — | 23.00 | 25.05 | 24.02 | +0.57 | 56.0% | 215 | 56.0% | -0.44 | 23.98 | 22.65 | 25.30 | — |
| — | 21.95 | 23.90 | 22.93 | +0.55 | 56.0% | 217.5 | 56.0% | -0.45 | 25.40 | 24.05 | 26.75 | — |
| — | 20.90 | 23.05 | 21.98 | +0.53 | 56.0% | 220 | 56.0% | -0.47 | 26.90 | 25.60 | 28.20 | — |
| — | 19.95 | 22.00 | 20.98 | +0.52 | 56.0% | 222.5 | 56.0% | -0.49 | 28.48 | 27.95 | 29.00 | — |
| — | 19.25 | 21.00 | 20.12 | +0.50 | 56.0% | 225 | 56.0% | -0.50 | 29.85 | 28.45 | 31.25 | — |
| — | 18.05 | 19.85 | 18.95 | +0.49 | 56.0% | 227.5 | 56.0% | -0.52 | 31.55 | 31.00 | 32.10 | — |
| — | 17.15 | 19.25 | 18.20 | +0.47 | 56.0% | 230 | 56.0% | -0.53 | 33.42 | 32.55 | 34.30 | — |
| — | 16.50 | 18.10 | 17.30 | +0.46 | 56.1% | 232.5 | 56.1% | -0.55 | 34.70 | 33.65 | 35.75 | — |
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.