Spot 215.99
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 23.20 | 21.35 | +0.98 | 36.1% | 195 | 36.1% | -0.02 | — | — | 1.35 | — |
| — | 14.80 | 18.30 | 16.55 | +0.96 | 32.4% | 200 | — | — | — | — | 0.20 | — |
| — | 12.20 | 15.90 | 14.05 | +0.94 | 30.8% | 202.5 | — | — | — | — | 0.95 | — |
| — | 9.70 | 13.60 | 11.65 | +0.91 | 29.5% | 205 | 29.5% | -0.09 | 0.28 | 0.10 | 0.45 | — |
| — | 7.60 | 11.40 | 9.50 | +0.85 | 28.4% | 207.5 | 28.4% | -0.15 | 0.47 | 0.30 | 0.65 | — |
| — | 6.50 | 8.50 | 7.50 | +0.78 | 27.6% | 210 | 27.6% | -0.22 | — | — | 2.90 | — |
| — | 4.40 | 7.30 | 5.85 | +0.68 | 27.0% | 212.5 | 27.0% | -0.32 | 2.10 | 0.50 | 3.70 | — |
| — | 2.10 | 4.60 | 3.35 | +0.56 | 26.6% | 215 | 26.6% | -0.44 | 2.73 | 1.65 | 3.80 | — |
| — | 2.05 | 3.00 | 2.52 | +0.44 | 26.7% | 217.5 | 26.7% | -0.56 | 3.55 | 3.00 | 4.10 | — |
| — | 1.30 | 2.10 | 1.70 | +0.32 | 26.9% | 220 | 26.9% | -0.68 | 5.25 | 3.40 | 7.10 | — |
| — | 0.65 | 1.50 | 1.07 | +0.23 | 27.4% | 222.5 | 27.4% | -0.78 | 7.15 | 5.30 | 9.00 | — |
| — | 0.25 | 0.70 | 0.47 | +0.15 | 27.9% | 225 | 27.9% | -0.85 | 9.45 | 8.40 | 10.50 | — |
| — | — | 1.30 | — | +0.10 | 28.4% | 227.5 | 28.4% | -0.91 | 11.50 | 9.70 | 13.30 | — |
| — | — | 0.75 | — | +0.06 | 28.8% | 230 | 28.8% | -0.95 | 14.35 | 12.90 | 15.80 | — |
| — | — | 0.60 | — | +0.04 | 29.3% | 232.5 | 29.3% | -0.97 | 16.40 | 14.50 | 18.30 | — |
| — | — | 0.50 | — | +0.02 | 29.8% | 235 | 29.8% | -0.99 | 18.95 | 17.00 | 20.90 | — |
| — | — | 0.40 | — | +0.01 | 30.3% | 237.5 | 30.3% | -1.00 | 21.25 | 19.50 | 23.00 | — |
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.