Spot 213.04
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.10 | 21.40 | 21.25 | +0.86 | 82.7% | 192.5 | 82.7% | -0.14 | 0.60 | 0.59 | 0.62 | — |
| — | 18.80 | 19.45 | 19.12 | +0.82 | 81.8% | 195 | 81.8% | -0.18 | 0.84 | 0.83 | 0.85 | — |
| — | 16.65 | 17.00 | 16.82 | +0.77 | 81.0% | 197.5 | 81.0% | -0.23 | 1.17 | 1.15 | 1.18 | — |
| — | 12.70 | 12.95 | 12.82 | +0.67 | 80.4% | 202.5 | 80.4% | -0.33 | 2.17 | 2.15 | 2.19 | — |
| — | 10.90 | 11.10 | 11.00 | +0.60 | 80.6% | 205 | 80.6% | -0.40 | 2.88 | 2.86 | 2.91 | — |
| — | 9.30 | 9.45 | 9.38 | +0.54 | 80.9% | 207.5 | 80.9% | -0.46 | 3.75 | 3.70 | 3.80 | — |
| — | 7.85 | 8.00 | 7.92 | +0.48 | 81.5% | 210 | 81.5% | -0.52 | 4.80 | 4.75 | 4.85 | — |
| — | 6.55 | 6.65 | 6.60 | +0.42 | 82.0% | 212.5 | 82.0% | -0.58 | 6.00 | 5.95 | 6.05 | — |
| — | 5.45 | 5.55 | 5.50 | +0.36 | 82.6% | 215 | 82.6% | -0.64 | 7.38 | 7.30 | 7.45 | — |
| — | 4.50 | 4.60 | 4.55 | +0.30 | 83.4% | 217.5 | 83.4% | -0.70 | 8.93 | 8.85 | 9.00 | — |
| — | 3.65 | 3.75 | 3.70 | +0.26 | 84.1% | 220 | 84.1% | -0.74 | 10.60 | 10.50 | 10.70 | — |
| — | 2.95 | 3.00 | 2.98 | +0.22 | 84.4% | 222.5 | 84.4% | -0.79 | 12.22 | 11.95 | 12.50 | — |
| — | 2.34 | 2.38 | 2.36 | +0.18 | 84.6% | 225 | 84.6% | -0.82 | 14.28 | 14.15 | 14.40 | — |
| — | 1.85 | 1.87 | 1.86 | +0.15 | 85.0% | 227.5 | 85.0% | -0.85 | 16.25 | 16.10 | 16.40 | — |
| — | 1.42 | 1.44 | 1.43 | +0.12 | 85.2% | 230 | 85.2% | -0.88 | 18.23 | 17.95 | 18.50 | — |
| — | 1.08 | 1.11 | 1.09 | +0.10 | 85.1% | 232.5 | 85.1% | -0.90 | 20.50 | 20.35 | 20.65 | — |
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.