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 | 21.10 | 19.48 | +0.97 | 36.7% | 195 | 36.7% | -0.03 | 0.25 | 0.10 | 0.40 | — |
| — | 15.70 | 17.95 | 16.82 | +0.96 | 35.7% | 197.5 | 35.7% | -0.04 | 0.36 | 0.10 | 0.63 | — |
| — | 13.65 | 15.45 | 14.55 | +0.94 | 34.8% | 200 | 34.8% | -0.06 | 0.42 | 0.28 | 0.56 | — |
| — | 11.45 | 13.25 | 12.35 | +0.92 | 34.0% | 202.5 | 34.0% | -0.08 | 0.55 | 0.27 | 0.82 | — |
| — | 9.20 | 11.10 | 10.15 | +0.88 | 33.3% | 205 | 33.3% | -0.12 | 1.16 | 0.84 | 1.48 | — |
| — | 7.50 | 8.70 | 8.10 | +0.84 | 32.7% | 207.5 | 32.7% | -0.16 | 1.72 | 1.38 | 2.05 | — |
| — | 5.60 | 7.05 | 6.33 | +0.78 | 32.3% | 210 | 32.3% | -0.22 | 2.37 | 1.91 | 2.82 | — |
| — | 4.25 | 5.30 | 4.78 | +0.71 | 31.9% | 212.5 | 31.9% | -0.28 | 3.48 | 3.00 | 3.95 | — |
| — | 3.00 | 4.10 | 3.55 | +0.63 | 31.7% | 215 | 31.7% | -0.37 | 4.65 | 4.15 | 5.15 | — |
| — | 2.18 | 2.93 | 2.56 | +0.56 | 31.5% | 217.5 | 31.5% | -0.44 | 5.95 | 5.50 | 6.40 | — |
| — | 1.46 | 2.19 | 1.82 | +0.46 | 31.5% | 220 | 31.5% | -0.53 | 7.65 | 6.90 | 8.40 | — |
| — | 0.87 | 1.54 | 1.21 | +0.39 | 31.5% | 222.5 | 31.5% | -0.62 | 9.60 | 8.50 | 10.70 | — |
| — | 0.60 | 1.13 | 0.86 | +0.31 | 31.7% | 225 | 31.7% | -0.70 | 11.60 | 10.55 | 12.65 | — |
| — | 0.34 | 0.72 | 0.53 | +0.23 | 31.9% | 227.5 | 31.9% | -0.77 | 13.78 | 12.80 | 14.75 | — |
| — | 0.18 | 0.59 | 0.39 | +0.18 | 32.2% | 230 | 32.2% | -0.83 | 16.32 | 15.10 | 17.55 | — |
| — | 0.06 | 0.48 | 0.27 | +0.13 | 32.6% | 232.5 | 32.6% | -0.88 | 18.43 | 17.50 | 19.35 | — |
| — | 0.01 | 0.44 | 0.23 | +0.09 | 33.0% | 235 | 33.0% | -0.92 | 21.02 | 19.30 | 22.75 | — |
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.