Spot 212.40
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.05 | 22.00 | 19.52 | +1.00 | 46.2% | 192.5 | 46.2% | -0.00 | — | — | 0.42 | — |
| — | 14.90 | 19.70 | 17.30 | +1.00 | 45.0% | 195 | 45.0% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 12.75 | 17.30 | 15.03 | +0.99 | 43.0% | 197.5 | 43.0% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 11.65 | 13.10 | 12.38 | +0.98 | 40.5% | 200 | 40.5% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.50 | 12.25 | 9.88 | +0.96 | 37.6% | 202.5 | 37.6% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 5.30 | 10.00 | 7.65 | +0.92 | 34.7% | 205 | 34.7% | -0.09 | 0.20 | 0.18 | 0.22 | — |
| — | 4.85 | 5.85 | 5.35 | +0.83 | 32.5% | 207.5 | 32.5% | -0.17 | 0.45 | 0.33 | 0.56 | — |
| — | 3.25 | 3.55 | 3.40 | +0.67 | 31.6% | 210 | 31.6% | -0.33 | 1.07 | 0.97 | 1.18 | — |
| — | 1.76 | 1.95 | 1.85 | +0.48 | 31.7% | 212.5 | 31.7% | -0.52 | 2.11 | 1.88 | 2.34 | — |
| — | 0.87 | 1.00 | 0.94 | +0.29 | 32.0% | 215 | 32.0% | -0.71 | 3.80 | 3.45 | 4.15 | — |
| — | 0.37 | 0.51 | 0.44 | +0.16 | 32.9% | 217.5 | 32.9% | -0.84 | 6.00 | 5.10 | 6.90 | — |
| — | 0.17 | 0.22 | 0.20 | +0.08 | 34.6% | 220 | 34.6% | -0.92 | 7.88 | 7.20 | 8.55 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 36.5% | 222.5 | 36.5% | -0.96 | 10.32 | 9.85 | 10.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 38.5% | 225 | 38.5% | -0.98 | 13.70 | 12.25 | 15.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 40.3% | 227.5 | 40.3% | -0.99 | 16.00 | 14.75 | 17.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 41.6% | 230 | 41.6% | -1.00 | 17.90 | 17.25 | 18.55 | — |
| — | — | 0.04 | — | +0.00 | 42.1% | 232.5 | 42.1% | -1.00 | 20.82 | 18.95 | 22.70 | — |
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.