Spot 214.68
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.50 | 21.90 | 20.20 | +0.96 | 33.9% | 195 | 33.9% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 16.20 | 19.50 | 17.85 | +0.94 | 33.3% | 197.5 | 33.3% | -0.06 | — | — | 1.45 | — |
| — | 14.00 | 17.10 | 15.55 | +0.91 | 32.7% | 200 | 32.7% | -0.09 | — | — | 1.00 | — |
| — | 11.90 | 14.40 | 13.15 | +0.87 | 32.1% | 202.5 | 32.1% | -0.13 | 1.00 | 0.45 | 1.55 | — |
| — | 9.40 | 12.30 | 10.85 | +0.82 | 31.6% | 205 | 31.6% | -0.18 | 1.40 | 0.40 | 2.40 | — |
| — | 7.50 | 10.20 | 8.85 | +0.76 | 31.1% | 207.5 | 31.1% | -0.24 | 1.85 | 1.25 | 2.45 | — |
| — | 5.80 | 8.40 | 7.10 | +0.68 | 30.8% | 210 | 30.8% | -0.32 | 2.42 | 0.85 | 4.00 | — |
| — | 5.20 | 7.00 | 6.10 | +0.60 | 30.6% | 212.5 | 30.6% | -0.40 | 3.05 | 2.80 | 3.30 | — |
| — | 3.90 | 4.50 | 4.20 | +0.51 | 30.5% | 215 | 30.5% | -0.50 | 4.10 | 3.70 | 4.50 | — |
| — | 2.75 | 4.00 | 3.38 | +0.42 | 30.5% | 217.5 | 30.5% | -0.59 | 4.85 | 3.80 | 5.90 | — |
| — | 2.00 | 2.40 | 2.20 | +0.33 | 30.7% | 220 | 30.7% | -0.67 | 7.25 | 6.00 | 8.50 | — |
| — | 1.30 | 2.00 | 1.65 | +0.26 | 30.9% | 222.5 | 30.9% | -0.75 | 9.05 | 7.70 | 10.40 | — |
| — | 0.65 | 1.85 | 1.25 | +0.19 | 31.2% | 225 | 31.2% | -0.81 | 11.40 | 10.00 | 12.80 | — |
| — | 0.30 | 1.60 | 0.95 | — | — | 227.5 | 31.6% | -0.86 | 13.60 | 11.90 | 15.30 | — |
| — | 0.30 | 0.90 | 0.60 | +0.10 | 32.0% | 230 | 32.0% | -0.90 | 15.05 | 13.80 | 16.30 | — |
| — | — | 1.35 | — | +0.08 | 32.4% | 232.5 | — | — | 17.40 | 16.20 | 18.60 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 32.9% | 235 | 32.9% | -0.96 | 20.00 | 18.60 | 21.40 | — |
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.