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 | |
| — | 21.25 | 24.30 | 22.77 | +0.88 | 48.7% | 195 | 48.7% | -0.12 | 0.82 | 0.37 | 1.28 | — |
| — | 19.00 | 22.05 | 20.52 | +0.85 | 47.2% | 197.5 | 47.2% | -0.15 | — | — | 1.22 | — |
| — | 16.75 | 19.70 | 18.23 | +0.81 | 45.9% | 200 | 45.9% | -0.19 | 0.97 | 0.13 | 1.82 | — |
| — | 14.55 | 17.60 | 16.07 | +0.77 | 44.8% | 202.5 | 44.8% | -0.23 | 1.80 | 0.40 | 3.20 | — |
| — | 12.45 | 15.60 | 14.03 | +0.71 | 43.8% | 205 | 43.8% | -0.29 | 1.33 | 0.16 | 2.50 | — |
| — | 10.55 | 13.65 | 12.10 | +0.65 | 43.0% | 207.5 | 43.0% | -0.35 | 1.73 | 0.70 | 2.75 | — |
| — | 8.85 | 11.70 | 10.28 | +0.59 | 42.3% | 210 | 42.3% | -0.41 | 2.67 | 2.15 | 3.20 | — |
| — | 7.20 | 10.05 | 8.62 | +0.53 | 41.9% | 212.5 | 41.9% | -0.48 | 4.20 | 2.80 | 5.60 | — |
| — | 5.70 | 8.65 | 7.17 | +0.46 | 41.6% | 215 | 41.6% | -0.54 | 4.58 | 2.76 | 6.40 | — |
| — | 4.40 | 7.00 | 5.70 | +0.40 | 41.5% | 217.5 | 41.5% | -0.60 | 5.72 | 4.90 | 6.55 | — |
| — | 3.25 | 6.20 | 4.72 | +0.34 | 41.5% | 220 | 41.5% | -0.66 | 7.33 | 5.85 | 8.80 | — |
| — | 2.29 | 5.20 | 3.75 | +0.29 | 41.7% | 222.5 | 41.7% | -0.71 | 8.85 | 7.40 | 10.30 | — |
| — | 2.25 | 4.75 | 3.50 | +0.24 | 42.0% | 225 | 42.0% | -0.76 | 10.72 | 9.45 | 12.00 | — |
| — | 0.50 | 4.10 | 2.30 | +0.20 | 42.4% | 227.5 | 42.4% | -0.80 | 12.38 | 10.95 | 13.80 | — |
| — | 0.01 | 2.75 | 1.38 | +0.17 | 42.9% | 230 | 42.9% | -0.84 | 14.55 | 13.30 | 15.80 | — |
| — | 0.62 | 3.20 | 1.91 | +0.14 | 43.5% | 232.5 | 43.5% | -0.86 | 16.45 | 14.85 | 18.05 | — |
| — | — | 2.94 | — | +0.12 | 44.2% | 235 | 44.2% | -0.89 | 18.62 | 17.10 | 20.15 | — |
| — | 0.10 | 2.64 | 1.37 | +0.10 | 44.9% | 237.5 | 44.9% | -0.91 | 21.05 | 19.65 | 22.45 | — |
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.