Spot 216.08
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.90 | 23.40 | 21.65 | +0.98 | 32.5% | 195 | 32.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 17.70 | 20.80 | 19.25 | +0.96 | 31.9% | 197.5 | 31.9% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 14.60 | 18.40 | 16.50 | +0.94 | 31.3% | 200 | 31.3% | -0.06 | 0.17 | 0.10 | 0.25 | — |
| — | 13.10 | 15.30 | 14.20 | +0.90 | 30.7% | 202.5 | 30.7% | -0.10 | 0.40 | 0.05 | 0.75 | — |
| — | 10.70 | 12.90 | 11.80 | +0.86 | 30.1% | 205 | 30.1% | -0.14 | 0.68 | 0.35 | 1.00 | — |
| — | 8.40 | 10.70 | 9.55 | +0.80 | 29.5% | 207.5 | 29.5% | -0.20 | 0.90 | 0.45 | 1.35 | — |
| — | 6.50 | 8.50 | 7.50 | +0.72 | 29.0% | 210 | 29.0% | -0.28 | 1.38 | 0.95 | 1.80 | — |
| — | 5.10 | 6.50 | 5.80 | +0.63 | 28.5% | 212.5 | 28.5% | -0.37 | 1.88 | 1.20 | 2.55 | — |
| — | 3.50 | 4.80 | 4.15 | +0.53 | 28.1% | 215 | 28.1% | -0.48 | 2.58 | 2.05 | 3.10 | — |
| — | 2.25 | 3.50 | 2.88 | +0.42 | 28.0% | 217.5 | 28.0% | -0.58 | 4.20 | 3.50 | 4.90 | — |
| — | 1.50 | 2.35 | 1.93 | +0.32 | 28.0% | 220 | 28.0% | -0.68 | 5.60 | 4.60 | 6.60 | — |
| — | 0.90 | 1.75 | 1.32 | +0.24 | 28.2% | 222.5 | 28.2% | -0.77 | 7.50 | 6.40 | 8.60 | — |
| — | 0.30 | 1.25 | 0.78 | +0.17 | 28.5% | 225 | 28.5% | -0.84 | 9.45 | 8.30 | 10.60 | — |
| — | 0.15 | 0.95 | 0.55 | +0.11 | 28.8% | 227.5 | 28.8% | -0.89 | 11.75 | 10.60 | 12.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.08 | 29.1% | 230 | 29.1% | -0.93 | 14.25 | 13.10 | 15.40 | — |
| — | 0.05 | 0.60 | 0.33 | +0.05 | 29.4% | 232.5 | 29.4% | -0.96 | 16.50 | 15.30 | 17.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 29.7% | 235 | 29.7% | -0.98 | 19.10 | 17.20 | 21.00 | — |
| — | — | 0.65 | — | +0.02 | 30.0% | 237.5 | 30.0% | -1.00 | 21.95 | 20.50 | 23.40 | — |
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.