Spot 214.03
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.05 | 20.55 | 19.30 | +0.98 | 38.1% | 195 | 38.1% | -0.02 | — | — | 0.06 | — |
| — | 15.60 | 18.10 | 16.85 | +0.97 | 37.1% | 197.5 | 37.1% | -0.03 | — | — | 0.31 | — |
| — | 13.30 | 15.65 | 14.47 | +0.94 | 36.2% | 200 | 36.2% | -0.06 | 0.12 | 0.05 | 0.19 | — |
| — | 11.55 | 12.85 | 12.20 | +0.91 | 35.3% | 202.5 | 35.3% | -0.09 | 0.19 | 0.12 | 0.26 | — |
| — | 9.30 | 10.50 | 9.90 | +0.86 | 34.6% | 205 | 34.6% | -0.14 | 0.35 | 0.29 | 0.42 | — |
| — | 7.10 | 8.30 | 7.70 | +0.80 | 34.0% | 207.5 | 34.0% | -0.20 | 0.71 | 0.64 | 0.79 | — |
| — | 5.30 | 6.25 | 5.78 | +0.71 | 33.7% | 210 | 33.7% | -0.30 | 1.30 | 1.14 | 1.47 | — |
| — | 3.60 | 4.25 | 3.92 | +0.60 | 33.4% | 212.5 | 33.4% | -0.40 | 2.12 | 1.94 | 2.29 | — |
| — | 2.31 | 2.83 | 2.57 | +0.48 | 33.1% | 215 | 33.1% | -0.52 | 3.27 | 3.05 | 3.50 | — |
| — | 1.42 | 1.76 | 1.59 | +0.36 | 33.0% | 217.5 | 33.0% | -0.63 | 4.75 | 4.45 | 5.05 | — |
| — | 0.76 | 1.05 | 0.91 | +0.26 | 32.9% | 220 | 32.9% | -0.75 | 6.60 | 6.25 | 6.95 | — |
| — | 0.32 | 0.65 | 0.48 | +0.18 | 32.8% | 222.5 | 32.8% | -0.83 | 8.53 | 7.80 | 9.25 | — |
| — | 0.23 | 0.28 | 0.26 | +0.11 | 32.8% | 225 | 32.8% | -0.89 | 10.82 | 10.05 | 11.60 | — |
| — | 0.07 | 0.22 | 0.14 | +0.07 | 32.8% | 227.5 | 32.8% | -0.94 | 13.12 | 12.05 | 14.20 | — |
| — | 0.05 | 0.22 | 0.14 | +0.04 | 32.9% | 230 | 32.9% | -0.97 | 15.53 | 14.65 | 16.40 | — |
| — | — | 0.05 | — | +0.02 | 33.1% | 232.5 | 33.1% | -0.99 | 18.10 | 17.10 | 19.10 | — |
| — | — | 0.05 | — | +0.01 | 33.3% | 235 | 33.3% | -1.00 | 20.62 | 19.65 | 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.