Spot 214.99
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 10/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.40 | 21.70 | 20.05 | — | — | 195 | — | — | — | — | 0.08 | — |
| — | 15.90 | 18.25 | 17.07 | +0.97 | 37.1% | 197.5 | 37.1% | -0.03 | — | — | 0.06 | — |
| — | 13.65 | 15.80 | 14.72 | +0.96 | 35.8% | 200 | 35.8% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 11.20 | 13.45 | 12.32 | +0.93 | 34.8% | 202.5 | 34.8% | -0.06 | 0.10 | 0.05 | 0.14 | — |
| — | 9.75 | 10.95 | 10.35 | +0.90 | 34.0% | 205 | 34.0% | -0.10 | 0.24 | 0.22 | 0.27 | — |
| — | 7.60 | 8.70 | 8.15 | — | — | 207.5 | 33.6% | -0.16 | 0.57 | 0.50 | 0.64 | — |
| — | 5.70 | 6.75 | 6.22 | +0.77 | 33.2% | 210 | 33.2% | -0.23 | 1.13 | 0.85 | 1.41 | — |
| — | 4.15 | 4.85 | 4.50 | +0.68 | 33.0% | 212.5 | — | — | 1.91 | 1.64 | 2.18 | — |
| — | 2.86 | 3.35 | 3.10 | +0.57 | 32.9% | 215 | 32.9% | -0.43 | 2.90 | 2.50 | 3.30 | — |
| — | 1.72 | 2.19 | 1.96 | +0.46 | 32.8% | 217.5 | 32.8% | -0.55 | 4.35 | 3.90 | 4.80 | — |
| — | 0.92 | 1.40 | 1.16 | +0.35 | 32.8% | 220 | 32.8% | -0.66 | 6.08 | 5.50 | 6.65 | — |
| — | 0.45 | 0.81 | 0.63 | +0.26 | 33.8% | 222.5 | 32.8% | -0.75 | 8.07 | 7.45 | 8.70 | — |
| — | 0.16 | 0.61 | 0.39 | +0.17 | 33.0% | 225 | 33.0% | -0.83 | 10.30 | 9.65 | 10.95 | — |
| — | 0.09 | 0.45 | 0.27 | +0.12 | 33.2% | 227.5 | 33.2% | -0.89 | 12.65 | 12.00 | 13.30 | — |
| — | 0.07 | 0.20 | 0.14 | +0.07 | 33.5% | 230 | 33.5% | -0.93 | 15.32 | 13.85 | 16.80 | — |
| — | — | 0.14 | — | +0.05 | 33.8% | 232.5 | 33.8% | -0.96 | 17.77 | 16.30 | 19.25 | — |
| — | — | 0.04 | — | — | — | 235 | 34.2% | -0.98 | 19.98 | 18.35 | 21.60 | — |
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.