Spot 210.48
· 106 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 173 | 18.10 | 21.70 | 19.90 | — | — | 190 | 48.9% | -0.00 | — | — | 0.01 | — |
| 19 | 15.60 | 19.00 | 17.30 | — | — | 192.5 | 49.1% | -0.00 | — | — | 0.01 | — |
| 36 | 13.10 | 16.35 | 14.72 | — | — | 195 | 49.5% | -0.00 | — | — | 0.01 | — |
| 32 | 11.85 | 13.95 | 12.90 | — | — | 197.5 | — | — | 0.01 | 0.01 | 0.02 | 682 |
| 276 | 10.40 | 11.05 | 10.72 | — | — | 200 | — | — | 0.02 | 0.01 | 0.03 | 1,198 |
| 71 | 7.40 | 8.85 | 8.12 | — | — | 202.5 | — | — | 0.07 | 0.03 | 0.11 | 687 |
| 592 | 5.40 | 6.05 | 5.72 | — | — | 205 | — | — | 0.12 | 0.10 | 0.13 | 1,442 |
| 1,258 | 3.35 | 3.50 | 3.42 | — | — | 207.5 | — | — | 0.36 | 0.32 | 0.40 | 1,642 |
| 2,650 | 1.60 | 1.75 | 1.68 | — | — | 210 | — | — | 1.10 | 1.00 | 1.20 | 6,017 |
| 2,728 | 0.62 | 0.68 | 0.65 | — | — | 212.5 | — | — | 2.56 | 2.39 | 2.72 | 297 |
| 3,166 | 0.18 | 0.22 | 0.20 | — | — | 215 | — | — | 4.88 | 4.20 | 5.55 | 472 |
| 1,414 | 0.07 | 0.09 | 0.08 | — | — | 217.5 | — | — | 7.12 | 6.55 | 7.70 | 166 |
| 2,052 | 0.02 | 0.03 | 0.03 | — | — | 220 | — | — | 9.57 | 9.00 | 10.15 | 392 |
| 574 | 0.01 | 0.03 | 0.02 | — | — | 222.5 | — | — | 11.93 | 11.00 | 12.85 | 0 |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 50.2% | 225 | — | — | 15.25 | 13.50 | 17.00 | 15 |
| — | — | 0.03 | — | +0.00 | 51.4% | 227.5 | — | — | 17.68 | 15.90 | 19.45 | 0 |
| — | — | 0.01 | — | +0.00 | 51.5% | 230 | — | — | 19.93 | 18.15 | 21.70 | 2 |
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.