Spot 216.10
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.20 | 23.50 | 21.85 | +0.95 | 30.7% | 195 | 30.7% | -0.05 | — | — | 0.85 | — |
| — | 17.70 | 20.70 | 19.20 | +0.93 | 30.1% | 197.5 | 30.1% | -0.07 | 0.50 | 0.05 | 0.95 | — |
| — | 15.40 | 18.40 | 16.90 | +0.90 | 29.6% | 200 | 29.6% | -0.10 | 0.80 | 0.20 | 1.40 | — |
| — | 13.50 | 15.80 | 14.65 | +0.87 | 29.2% | 202.5 | 29.2% | -0.14 | 1.20 | 0.30 | 2.10 | — |
| — | 10.90 | 14.00 | 12.45 | +0.82 | 28.9% | 205 | 28.9% | -0.18 | 1.27 | 0.55 | 2.00 | — |
| — | 9.90 | 11.10 | 10.50 | +0.76 | 28.6% | 207.5 | 28.6% | -0.24 | 1.82 | 1.10 | 2.55 | — |
| — | 7.00 | 9.60 | 8.30 | +0.70 | 28.4% | 210 | 28.4% | -0.30 | 1.98 | 0.55 | 3.40 | — |
| — | 5.40 | 8.90 | 7.15 | +0.63 | 28.3% | 212.5 | 28.3% | -0.38 | 2.23 | 1.35 | 3.10 | — |
| — | 4.40 | 5.70 | 5.05 | +0.54 | 28.3% | 215 | 28.3% | -0.46 | 3.75 | 3.40 | 4.10 | — |
| — | 3.40 | 5.00 | 4.20 | +0.47 | 28.3% | 217.5 | 28.3% | -0.53 | 5.45 | 3.90 | 7.00 | — |
| — | 2.40 | 4.00 | 3.20 | +0.39 | 28.5% | 220 | 28.5% | -0.61 | 7.00 | 5.70 | 8.30 | — |
| — | 0.70 | 2.95 | 1.82 | +0.32 | 28.7% | 222.5 | 28.7% | -0.68 | 8.35 | 7.20 | 9.50 | — |
| — | 0.10 | 2.85 | 1.48 | +0.26 | 29.0% | 225 | 29.0% | -0.75 | 10.15 | 9.20 | 11.10 | — |
| — | 0.70 | 1.55 | 1.12 | +0.21 | 29.3% | 227.5 | 29.3% | -0.80 | 12.25 | 11.00 | 13.50 | — |
| — | 0.35 | 1.20 | 0.78 | +0.16 | 29.7% | 230 | 29.7% | -0.85 | 14.05 | 13.10 | 15.00 | — |
| — | — | 0.80 | — | +0.12 | 30.2% | 232.5 | 30.2% | -0.89 | 16.20 | 15.10 | 17.30 | — |
| — | — | 1.20 | — | +0.10 | 30.7% | 235 | 30.7% | -0.91 | 18.80 | 16.90 | 20.70 | — |
| — | — | 0.50 | — | +0.08 | 31.3% | 237.5 | 31.3% | -0.94 | 20.85 | 19.60 | 22.10 | — |
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.