Spot 216.36
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.45 | 21.85 | 20.65 | — | — | 195 | — | — | 0.07 | 0.03 | 0.12 | — |
| — | 16.95 | 20.00 | 18.48 | +0.94 | 34.6% | 197.5 | 34.6% | -0.06 | 0.10 | 0.04 | 0.17 | — |
| — | 15.50 | 17.50 | 16.50 | — | — | 200 | — | — | 0.15 | 0.11 | 0.20 | — |
| — | 13.10 | 15.10 | 14.10 | +0.87 | 32.5% | 202.5 | — | — | 0.28 | 0.14 | 0.43 | — |
| — | 10.85 | 12.60 | 11.72 | +0.81 | 31.6% | 205 | 31.6% | -0.19 | 0.41 | 0.34 | 0.49 | — |
| — | 8.70 | 10.55 | 9.62 | — | — | 207.5 | — | — | 0.77 | 0.59 | 0.94 | — |
| — | 6.80 | 8.00 | 7.40 | +0.67 | 30.2% | 210 | — | — | 1.28 | 1.03 | 1.53 | — |
| — | 5.20 | 6.10 | 5.65 | — | — | 212.5 | — | — | 1.94 | 1.69 | 2.18 | — |
| — | 3.80 | 4.40 | 4.10 | +0.48 | 29.3% | 215 | 29.3% | -0.53 | 2.86 | 2.52 | 3.20 | — |
| — | 2.57 | 3.20 | 2.88 | +0.38 | 29.1% | 217.5 | 29.1% | -0.62 | 4.12 | 3.60 | 4.65 | — |
| — | 1.77 | 2.03 | 1.90 | +0.28 | 28.9% | 220 | 28.9% | -0.72 | 5.85 | 5.25 | 6.45 | — |
| — | 1.02 | 1.46 | 1.24 | +0.21 | 29.0% | 222.5 | 29.0% | -0.79 | 7.65 | 6.90 | 8.40 | — |
| — | 0.52 | 0.88 | 0.70 | +0.15 | 29.2% | 225 | 29.2% | -0.85 | 9.78 | 9.05 | 10.50 | — |
| — | 0.32 | 0.57 | 0.45 | +0.10 | 29.5% | 227.5 | 29.5% | -0.90 | 11.70 | 10.60 | 12.80 | — |
| — | 0.18 | 0.37 | 0.28 | +0.07 | 29.9% | 230 | 29.9% | -0.94 | 14.30 | 13.50 | 15.10 | — |
| — | 0.06 | 0.42 | 0.24 | +0.05 | 30.5% | 232.5 | 30.5% | -0.96 | 16.75 | 15.55 | 17.95 | — |
| — | 0.04 | 0.14 | 0.09 | +0.03 | 31.2% | 235 | 31.2% | -0.98 | 19.27 | 17.75 | 20.80 | — |
| — | — | 1.60 | — | +0.02 | 32.0% | 237.5 | 32.0% | -0.99 | 21.68 | 20.50 | 22.85 | — |
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.