Spot 216.47
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.95 | 22.75 | 21.85 | +0.94 | 60.2% | 195 | 60.2% | -0.06 | — | — | 0.12 | — |
| — | 18.30 | 21.35 | 19.82 | +0.92 | 57.7% | 197.5 | 57.7% | -0.08 | — | — | 0.17 | — |
| — | 15.85 | 18.90 | 17.38 | +0.89 | 55.5% | 200 | 55.5% | -0.12 | — | — | 0.26 | — |
| — | 13.55 | 16.30 | 14.93 | +0.84 | 53.5% | 202.5 | 53.5% | -0.16 | 0.51 | 0.02 | 1.00 | — |
| — | 11.25 | 14.00 | 12.62 | +0.78 | 51.6% | 205 | 51.6% | -0.22 | 0.40 | 0.01 | 0.79 | — |
| — | 8.95 | 11.10 | 10.03 | +0.70 | 49.8% | 207.5 | 49.8% | -0.30 | 0.78 | 0.10 | 1.46 | — |
| — | 6.80 | 9.75 | 8.28 | +0.62 | 48.1% | 210 | 48.1% | -0.38 | 1.03 | 0.23 | 1.83 | — |
| — | 4.80 | 7.85 | 6.33 | +0.52 | 46.6% | 212.5 | 46.6% | -0.48 | 1.95 | 1.02 | 2.87 | — |
| — | 3.25 | 6.10 | 4.67 | +0.43 | 45.4% | 215 | 45.4% | -0.57 | 2.93 | 1.76 | 4.10 | — |
| — | 2.02 | 4.80 | 3.41 | +0.34 | 44.7% | 217.5 | 44.7% | -0.67 | 3.58 | 2.11 | 5.05 | — |
| — | 0.98 | 3.70 | 2.34 | +0.26 | 44.4% | 220 | 44.4% | -0.75 | 5.05 | 3.55 | 6.55 | — |
| — | 0.13 | 2.37 | 1.25 | +0.19 | 44.7% | 222.5 | 44.7% | -0.81 | 6.35 | 5.35 | 7.35 | — |
| — | 0.21 | 1.37 | 0.79 | +0.14 | 45.4% | 225 | 45.4% | -0.87 | 8.70 | 7.30 | 10.10 | — |
| — | — | 2.09 | — | +0.10 | 46.4% | 227.5 | 46.4% | -0.91 | 10.88 | 9.35 | 12.40 | — |
| — | 0.20 | 0.57 | 0.39 | +0.07 | 47.8% | 230 | 47.8% | -0.94 | 13.12 | 11.75 | 14.50 | — |
| — | 0.04 | 0.37 | 0.20 | +0.05 | 49.3% | 232.5 | 49.3% | -0.96 | 15.95 | 14.85 | 17.05 | — |
| — | 0.05 | 0.70 | 0.38 | +0.03 | 50.9% | 235 | 50.9% | -0.97 | 18.00 | 16.55 | 19.45 | — |
| — | — | 2.20 | — | +0.02 | 52.6% | 237.5 | 52.6% | -0.98 | 20.77 | 19.60 | 21.95 | — |
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.