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 | |
| — | 33.20 | 36.00 | 34.60 | +0.69 | 64.7% | 192.5 | 64.7% | -0.31 | 14.55 | 13.85 | 15.25 | — |
| — | 31.70 | 34.25 | 32.98 | +0.67 | 64.6% | 195 | 64.6% | -0.33 | 15.47 | 14.85 | 16.10 | — |
| — | 30.45 | 32.70 | 31.57 | +0.66 | 64.5% | 197.5 | 64.5% | -0.34 | 16.40 | 15.50 | 17.30 | — |
| — | 29.95 | 31.25 | 30.60 | — | — | 200 | 64.4% | -0.36 | 17.50 | 16.95 | 18.05 | — |
| — | 27.80 | 30.35 | 29.07 | +0.63 | 64.3% | 202.5 | 64.3% | -0.38 | 18.52 | 18.00 | 19.05 | — |
| — | 27.45 | 28.35 | 27.90 | +0.61 | 64.2% | 205 | 64.2% | -0.39 | 19.80 | 18.75 | 20.85 | — |
| — | 25.40 | 27.75 | 26.57 | +0.59 | 64.1% | 207.5 | 64.1% | -0.41 | 21.30 | 20.05 | 22.55 | — |
| — | 24.75 | 26.50 | 25.62 | +0.58 | 64.0% | 210 | 64.0% | -0.43 | 22.60 | 21.85 | 23.35 | — |
| — | 23.20 | 25.35 | 24.27 | +0.56 | 63.9% | 212.5 | 63.9% | -0.44 | 23.82 | 23.20 | 24.45 | — |
| — | 22.80 | 24.25 | 23.52 | +0.55 | 63.9% | 215 | 63.9% | -0.46 | 25.57 | 24.80 | 26.35 | — |
| — | 21.10 | 23.15 | 22.12 | +0.53 | 63.8% | 217.5 | 63.8% | -0.48 | 26.77 | 25.85 | 27.70 | — |
| — | 20.55 | 21.90 | 21.23 | +0.51 | 63.8% | 220 | 63.8% | -0.49 | 28.48 | 27.35 | 29.60 | — |
| — | 19.15 | 21.20 | 20.18 | +0.50 | 63.7% | 222.5 | 63.7% | -0.51 | 29.68 | 28.60 | 30.75 | — |
| — | 18.75 | 19.95 | 19.35 | +0.48 | 63.7% | 225 | 63.7% | -0.52 | 31.57 | 30.35 | 32.80 | — |
| — | 17.40 | 19.10 | 18.25 | +0.46 | 63.7% | 227.5 | 63.7% | -0.54 | 33.40 | 32.35 | 34.45 | — |
| — | 17.05 | 18.40 | 17.73 | +0.45 | 63.7% | 230 | 63.7% | -0.56 | 34.73 | 33.65 | 35.80 | — |
| — | 16.25 | 17.35 | 16.80 | +0.43 | 63.7% | 232.5 | 63.7% | -0.57 | 36.45 | 35.55 | 37.35 | — |
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.