Spot 216.96
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.15 | 23.70 | 22.43 | +0.96 | 46.4% | 195 | 46.4% | -0.04 | 0.24 | 0.17 | 0.32 | — |
| — | 18.05 | 21.80 | 19.93 | +0.94 | 44.9% | 197.5 | 44.9% | -0.06 | 0.67 | 0.06 | 1.27 | — |
| — | 16.00 | 19.45 | 17.73 | +0.92 | 43.6% | 200 | 43.6% | -0.08 | — | — | 1.62 | — |
| — | 13.45 | 17.30 | 15.38 | +0.89 | 42.4% | 202.5 | 42.4% | -0.11 | 0.66 | 0.07 | 1.24 | — |
| — | 11.80 | 13.75 | 12.78 | +0.85 | 41.3% | 205 | 41.3% | -0.15 | 0.87 | 0.75 | 0.99 | — |
| — | 9.20 | 12.35 | 10.78 | +0.80 | 40.5% | 207.5 | 40.5% | -0.20 | 1.39 | 0.80 | 1.97 | — |
| — | 7.75 | 10.35 | 9.05 | +0.74 | 39.8% | 210 | 39.8% | -0.26 | 2.04 | 1.70 | 2.37 | — |
| — | 6.10 | 8.65 | 7.38 | +0.66 | 39.3% | 212.5 | 39.3% | -0.34 | 2.06 | 0.71 | 3.40 | — |
| — | 4.55 | 7.35 | 5.95 | +0.58 | 38.9% | 215 | 38.9% | -0.42 | 3.58 | 1.80 | 5.35 | — |
| — | 3.45 | 6.10 | 4.78 | +0.50 | 38.8% | 217.5 | 38.8% | -0.50 | 4.75 | 3.35 | 6.15 | — |
| — | 2.56 | 3.45 | 3.00 | +0.41 | 38.8% | 220 | 38.8% | -0.59 | 6.15 | 4.85 | 7.45 | — |
| — | 2.08 | 3.50 | 2.79 | +0.34 | 39.0% | 222.5 | 39.0% | -0.67 | 7.72 | 6.45 | 9.00 | — |
| — | 0.74 | 2.33 | 1.53 | +0.27 | 39.4% | 225 | 39.4% | -0.74 | 9.25 | 7.70 | 10.80 | — |
| — | — | 1.64 | — | +0.21 | 40.0% | 227.5 | 40.0% | -0.80 | 11.45 | 10.15 | 12.75 | — |
| — | 0.30 | 1.10 | 0.70 | +0.16 | 40.8% | 230 | 40.8% | -0.84 | 13.68 | 12.30 | 15.05 | — |
| — | 0.18 | 1.00 | 0.59 | +0.12 | 41.7% | 232.5 | 41.7% | -0.88 | 15.95 | 14.00 | 17.90 | — |
| — | 0.05 | 0.78 | 0.41 | +0.10 | 42.8% | 235 | 42.8% | -0.91 | 18.20 | 16.35 | 20.05 | — |
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.