Spot 213.99
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.85 | 20.75 | 19.30 | +1.00 | 68.7% | 195 | 68.7% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 15.55 | 18.25 | 16.90 | +0.99 | 63.3% | 197.5 | 63.3% | -0.01 | — | — | 0.65 | — |
| — | 12.60 | 15.05 | 13.82 | +0.99 | 57.2% | 200 | 57.2% | -0.01 | — | — | 0.44 | — |
| — | 10.10 | 12.55 | 11.32 | +0.98 | 51.1% | 202.5 | 51.1% | -0.02 | — | — | 0.23 | — |
| — | 7.85 | 10.05 | 8.95 | +0.97 | 45.9% | 205 | 45.9% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 5.55 | 7.55 | 6.55 | +0.94 | 41.3% | 207.5 | 41.3% | -0.06 | 0.15 | 0.07 | 0.24 | — |
| — | 3.40 | 5.25 | 4.33 | +0.90 | 38.2% | 210 | 38.2% | -0.09 | 0.41 | 0.20 | 0.61 | — |
| — | 2.07 | 2.91 | 2.49 | +0.82 | 37.1% | 212.5 | 37.1% | -0.18 | 1.01 | 0.77 | 1.25 | — |
| — | 0.95 | 1.38 | 1.17 | +0.71 | 37.4% | 215 | 37.4% | -0.27 | 2.25 | 1.77 | 2.73 | — |
| — | 0.31 | 0.55 | 0.43 | +0.56 | 39.0% | 217.5 | 39.0% | -0.44 | 4.03 | 3.15 | 4.90 | — |
| — | 0.15 | 0.27 | 0.21 | +0.40 | 41.5% | 220 | 41.5% | -0.58 | 6.22 | 5.20 | 7.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.25 | 44.5% | 222.5 | 44.5% | -0.73 | 8.15 | 6.85 | 9.45 | — |
| — | 0.02 | 0.45 | 0.23 | +0.16 | 48.3% | 225 | 48.3% | -0.84 | 11.00 | 9.30 | 12.70 | — |
| — | 0.01 | 0.30 | 0.15 | +0.07 | 51.9% | 227.5 | 51.9% | -0.92 | 13.32 | 11.80 | 14.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 54.3% | 230 | 54.3% | -0.97 | 16.07 | 14.30 | 17.85 | — |
| — | — | 0.25 | — | +0.02 | 54.9% | 232.5 | 54.9% | -0.99 | 18.45 | 16.85 | 20.05 | — |
| — | — | 1.16 | — | +0.01 | 54.3% | 235 | 54.3% | -1.00 | 21.18 | 19.35 | 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.