Spot 211.17
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.60 | 20.95 | 18.77 | +0.94 | 73.7% | 191.25 | 73.7% | -0.06 | 0.41 | 0.35 | 0.48 | — |
| — | 18.25 | 19.80 | 19.02 | +0.93 | 72.8% | 192.5 | 72.8% | -0.07 | 0.49 | 0.42 | 0.56 | — |
| — | 15.80 | 18.55 | 17.18 | +0.91 | 71.9% | 193.75 | 71.9% | -0.09 | 0.57 | 0.48 | 0.66 | — |
| — | 16.65 | 18.00 | 17.32 | +0.90 | 71.2% | 195 | 71.2% | -0.10 | 0.66 | 0.62 | 0.70 | — |
| — | 13.35 | 18.00 | 15.68 | +0.88 | 70.5% | 196.25 | 70.5% | -0.12 | 0.81 | 0.74 | 0.89 | — |
| — | 11.70 | 18.15 | 14.93 | +0.87 | 69.8% | 197.5 | 69.8% | -0.13 | 0.92 | 0.87 | 0.97 | — |
| — | 13.40 | 15.40 | 14.40 | +0.85 | 69.3% | 198.75 | 69.3% | -0.15 | 1.17 | 1.02 | 1.31 | — |
| — | 12.45 | 13.10 | 12.78 | +0.82 | 68.8% | 200 | 68.8% | -0.18 | 1.34 | 1.26 | 1.43 | — |
| — | 11.35 | 12.00 | 11.68 | +0.80 | 68.3% | 201.25 | 68.3% | -0.20 | 1.49 | 1.27 | 1.70 | — |
| — | 10.40 | 11.05 | 10.72 | +0.76 | 67.9% | 202.5 | 67.9% | -0.24 | 1.83 | 1.76 | 1.91 | — |
| — | 9.30 | 10.15 | 9.72 | +0.74 | 67.5% | 203.75 | 67.5% | -0.26 | 2.17 | 2.07 | 2.28 | — |
| — | 8.55 | 9.15 | 8.85 | +0.70 | 67.2% | 205 | 67.2% | -0.30 | 2.51 | 2.43 | 2.59 | — |
| — | 7.05 | 7.35 | 7.20 | +0.63 | 66.7% | 207.5 | 66.7% | -0.37 | 3.38 | 3.25 | 3.50 | — |
| — | 5.70 | 6.00 | 5.85 | +0.55 | 66.4% | 210 | 66.4% | -0.45 | 4.38 | 4.25 | 4.50 | — |
| — | 4.40 | 4.75 | 4.58 | +0.47 | 66.1% | 212.5 | 66.1% | -0.53 | 5.72 | 5.50 | 5.95 | — |
| — | 3.40 | 3.65 | 3.52 | +0.40 | 66.1% | 215 | 66.1% | -0.61 | 7.10 | 6.75 | 7.45 | — |
| — | 2.57 | 2.71 | 2.64 | +0.32 | 66.1% | 217.5 | 66.1% | -0.68 | 8.90 | 8.35 | 9.45 | — |
| — | 1.87 | 2.05 | 1.96 | +0.26 | 66.3% | 220 | 66.3% | -0.74 | 10.80 | 10.30 | 11.30 | — |
| — | 1.36 | 1.50 | 1.43 | +0.20 | 66.6% | 222.5 | 66.6% | -0.80 | 12.70 | 12.00 | 13.40 | — |
| — | 0.97 | 1.12 | 1.04 | +0.16 | 67.1% | 225 | 67.1% | -0.84 | 15.10 | 11.60 | 18.60 | — |
| — | 0.66 | 0.82 | 0.74 | +0.12 | 67.6% | 227.5 | 67.6% | -0.88 | 17.62 | 15.95 | 19.30 | — |
| — | 0.46 | 0.57 | 0.52 | +0.09 | 68.2% | 230 | 68.2% | -0.91 | 20.05 | 18.45 | 21.65 | — |
| — | 0.32 | 0.42 | 0.37 | +0.07 | 69.0% | 232.5 | 69.0% | -0.93 | 21.52 | 18.95 | 24.10 | — |
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.