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 | |
| — | 17.65 | 22.40 | 20.02 | +0.98 | 32.6% | 192.5 | 32.6% | -0.02 | 0.14 | 0.02 | 0.25 | — |
| — | 17.15 | 18.45 | 17.80 | +0.96 | 31.5% | 195 | 31.5% | -0.04 | 0.16 | 0.06 | 0.26 | — |
| — | 12.85 | 17.15 | 15.00 | +0.94 | 30.5% | 197.5 | 30.5% | -0.06 | — | — | 0.41 | — |
| — | 12.50 | 14.90 | 13.70 | +0.91 | 29.7% | 200 | 29.7% | -0.09 | 0.38 | 0.24 | 0.51 | — |
| — | 10.20 | 11.35 | 10.78 | +0.86 | 29.1% | 202.5 | 29.1% | -0.14 | 0.51 | 0.27 | 0.75 | — |
| — | 8.25 | 9.90 | 9.07 | +0.79 | 28.7% | 205 | 28.7% | -0.21 | 1.17 | 0.95 | 1.38 | — |
| — | 6.40 | 7.85 | 7.12 | +0.71 | 28.5% | 207.5 | 28.5% | -0.30 | 1.61 | 1.30 | 1.93 | — |
| — | 4.85 | 5.40 | 5.12 | +0.61 | 28.3% | 210 | 28.3% | -0.39 | 2.69 | 2.43 | 2.94 | — |
| — | 3.60 | 4.10 | 3.85 | +0.50 | 28.3% | 212.5 | 28.3% | -0.50 | 3.60 | 3.25 | 3.95 | — |
| — | 2.45 | 2.87 | 2.66 | +0.40 | 28.5% | 215 | 28.5% | -0.60 | 4.83 | 4.20 | 5.45 | — |
| — | 1.64 | 2.05 | 1.84 | +0.30 | 28.7% | 217.5 | 28.7% | -0.70 | 7.47 | 6.20 | 8.75 | — |
| — | 0.97 | 1.31 | 1.14 | +0.23 | 29.0% | 220 | 29.0% | -0.78 | 8.32 | 7.35 | 9.30 | — |
| — | 0.38 | 0.94 | 0.66 | +0.17 | 29.4% | 222.5 | 29.4% | -0.85 | 10.70 | 9.65 | 11.75 | — |
| — | 0.45 | 0.61 | 0.53 | +0.11 | 29.9% | 225 | 29.9% | -0.89 | 12.80 | 11.30 | 14.30 | — |
| — | 0.27 | 0.39 | 0.33 | +0.08 | 30.4% | 227.5 | 30.4% | -0.93 | 15.93 | 14.25 | 17.60 | — |
| — | 0.12 | 0.29 | 0.20 | +0.06 | 31.0% | 230 | 31.0% | -0.95 | 17.45 | 16.15 | 18.75 | — |
| — | 0.03 | 0.25 | 0.14 | +0.04 | 31.7% | 232.5 | 31.7% | -0.97 | 20.98 | 19.25 | 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.