Spot 216.53
· 102 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.60 | 23.80 | 22.20 | +0.95 | 33.6% | 195 | 33.6% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 18.60 | 21.20 | 19.90 | +0.93 | 32.8% | 197.5 | 32.8% | -0.07 | 0.40 | 0.15 | 0.65 | — |
| — | 16.30 | 18.90 | 17.60 | +0.91 | 32.1% | 200 | 32.1% | -0.10 | 0.57 | 0.05 | 1.10 | — |
| — | 13.80 | 16.30 | 15.05 | +0.87 | 31.4% | 202.5 | 31.4% | -0.13 | 1.12 | 0.05 | 2.20 | — |
| — | 11.70 | 14.30 | 13.00 | +0.83 | 30.8% | 205 | 30.8% | -0.18 | 0.82 | 0.40 | 1.25 | — |
| — | 10.00 | 12.30 | 11.15 | +0.78 | 30.2% | 207.5 | 30.2% | -0.22 | 2.17 | 1.25 | 3.10 | — |
| — | 8.20 | 10.40 | 9.30 | +0.72 | 29.8% | 210 | 29.8% | -0.28 | 2.55 | 1.30 | 3.80 | — |
| — | 6.50 | 8.70 | 7.60 | +0.65 | 29.4% | 212.5 | 29.4% | -0.35 | 2.83 | 1.95 | 3.70 | — |
| — | 4.80 | 6.90 | 5.85 | +0.57 | 29.1% | 215 | 29.1% | -0.43 | 3.77 | 2.55 | 5.00 | — |
| — | 4.00 | 5.80 | 4.90 | +0.49 | 28.9% | 217.5 | 28.9% | -0.51 | 5.05 | 4.00 | 6.10 | — |
| — | 2.70 | 4.70 | 3.70 | +0.41 | 28.7% | 220 | 28.7% | -0.59 | 6.20 | 5.20 | 7.20 | — |
| — | 1.45 | 3.30 | 2.38 | +0.33 | 28.7% | 222.5 | 28.7% | -0.67 | 8.15 | 7.00 | 9.30 | — |
| — | 1.50 | 2.20 | 1.85 | +0.27 | 28.7% | 225 | 28.7% | -0.74 | 9.80 | 8.70 | 10.90 | — |
| — | 0.05 | 3.30 | 1.68 | +0.21 | 28.8% | 227.5 | 28.8% | -0.80 | 11.60 | 10.30 | 12.90 | — |
| — | 0.70 | 1.20 | 0.95 | +0.16 | 29.0% | 230 | 29.0% | -0.85 | 13.75 | 12.40 | 15.10 | — |
| — | — | 2.05 | — | +0.12 | 29.2% | 232.5 | 29.2% | -0.89 | 16.05 | 14.80 | 17.30 | — |
| — | — | 1.05 | — | +0.09 | 29.6% | 235 | 29.6% | -0.93 | 18.50 | 17.20 | 19.80 | — |
| — | — | 0.95 | — | +0.06 | 29.9% | 237.5 | 29.9% | -0.95 | 20.90 | 19.60 | 22.20 | — |
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.