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 | |
| — | 21.70 | 24.25 | 22.98 | +0.90 | 44.4% | 195 | 44.4% | -0.10 | 1.12 | 0.34 | 1.91 | — |
| — | 18.85 | 22.60 | 20.73 | +0.88 | 43.4% | 197.5 | 43.4% | -0.12 | — | — | 2.64 | — |
| — | 16.65 | 20.40 | 18.52 | +0.85 | 42.6% | 200 | 42.6% | -0.15 | — | — | 2.98 | — |
| — | 15.00 | 17.85 | 16.43 | +0.82 | 41.8% | 202.5 | 41.8% | -0.18 | 2.15 | 1.00 | 3.30 | — |
| — | 12.70 | 15.80 | 14.25 | +0.78 | 41.1% | 205 | 41.1% | -0.22 | 2.15 | 0.61 | 3.70 | — |
| — | 11.25 | 14.05 | 12.65 | +0.73 | 40.6% | 207.5 | 40.6% | -0.27 | 2.82 | 1.89 | 3.75 | — |
| — | 9.35 | 11.90 | 10.62 | +0.68 | 40.1% | 210 | 40.1% | -0.32 | 3.46 | 2.08 | 4.85 | — |
| — | 7.90 | 10.45 | 9.18 | +0.63 | 39.8% | 212.5 | 39.8% | -0.37 | 4.30 | 2.80 | 5.80 | — |
| — | 6.55 | 9.25 | 7.90 | — | — | 215 | 39.6% | -0.43 | 5.53 | 4.10 | 6.95 | — |
| — | 4.90 | 8.05 | 6.47 | — | — | 217.5 | — | — | 7.15 | 6.20 | 8.10 | — |
| — | 4.50 | 6.10 | 5.30 | +0.45 | 39.4% | 220 | 39.4% | -0.55 | 8.10 | 6.95 | 9.25 | — |
| — | 2.88 | 5.80 | 4.34 | +0.39 | 39.4% | 222.5 | — | — | 9.62 | 7.95 | 11.30 | — |
| — | 2.79 | 4.95 | 3.87 | — | — | 225 | 39.6% | -0.66 | 11.07 | 9.65 | 12.50 | — |
| — | 1.10 | 4.25 | 2.67 | +0.29 | 39.8% | 227.5 | 39.8% | -0.71 | 12.93 | 11.50 | 14.35 | — |
| — | 1.12 | 3.85 | 2.48 | +0.25 | 40.1% | 230 | 40.1% | -0.76 | 15.03 | 13.65 | 16.40 | — |
| — | 0.45 | 3.05 | 1.75 | — | — | 232.5 | — | — | 16.82 | 15.15 | 18.50 | — |
| — | 0.66 | 3.40 | 2.03 | — | — | 235 | 40.9% | -0.83 | 19.23 | 17.30 | 21.15 | — |
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.