Spot 212.90
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 68 | 20.05 | 22.30 | 21.18 | +0.93 | 49.3% | 192.5 | 49.3% | -0.07 | 0.47 | 0.31 | 0.64 | 206 |
| — | 17.80 | 20.75 | 19.27 | +0.91 | 48.4% | 195 | 48.4% | -0.09 | 0.56 | 0.51 | 0.60 | 357 |
| 164 | 15.65 | 18.25 | 16.95 | +0.88 | 47.6% | 197.5 | 47.6% | -0.12 | 0.81 | 0.75 | 0.87 | 124 |
| 171 | 13.60 | 15.80 | 14.70 | +0.84 | 46.8% | 200 | 46.8% | -0.16 | 1.14 | 1.09 | 1.19 | 1,002 |
| 68 | 12.05 | 12.75 | 12.40 | +0.81 | 46.2% | 202.5 | 46.2% | -0.20 | 1.59 | 1.52 | 1.67 | 145 |
| 481 | 10.15 | 11.05 | 10.60 | +0.76 | 45.6% | 205 | 45.6% | -0.24 | 2.13 | 2.05 | 2.22 | 364 |
| 110 | 8.40 | 8.75 | 8.57 | +0.70 | 45.1% | 207.5 | 45.1% | -0.30 | 2.90 | 2.79 | 3.00 | 133 |
| 679 | 6.85 | 7.15 | 7.00 | +0.65 | 44.8% | 210 | 44.8% | -0.35 | 3.85 | 3.70 | 4.00 | 641 |
| 61 | 5.40 | 5.75 | 5.58 | +0.58 | 44.5% | 212.5 | 44.5% | -0.42 | 4.92 | 4.80 | 5.05 | 102 |
| 610 | 4.35 | 4.55 | 4.45 | +0.52 | 44.3% | 215 | 44.3% | -0.48 | 6.33 | 6.15 | 6.50 | 203 |
| 161 | 3.35 | 3.60 | 3.48 | +0.46 | 44.3% | 217.5 | 44.3% | -0.55 | 7.83 | 7.65 | 8.00 | 72 |
| 1,104 | 2.57 | 2.72 | 2.65 | +0.39 | 44.4% | 220 | 44.4% | -0.61 | 9.50 | 9.30 | 9.70 | 430 |
| 193 | 1.92 | 2.12 | 2.02 | +0.34 | 44.6% | 222.5 | 44.6% | -0.67 | 11.50 | 10.80 | 12.20 | 27 |
| 990 | 1.43 | 1.55 | 1.49 | +0.28 | 44.9% | 225 | 44.9% | -0.72 | 13.35 | 12.70 | 14.00 | 434 |
| 307 | 1.02 | 1.15 | 1.08 | +0.23 | 45.3% | 227.5 | 45.3% | -0.77 | 16.85 | 14.00 | 19.70 | 44 |
| 777 | 0.76 | 0.84 | 0.80 | +0.19 | 45.7% | 230 | 45.7% | -0.81 | 17.57 | 16.25 | 18.90 | 65 |
| 223 | 0.54 | 0.63 | 0.58 | +0.16 | 46.1% | 232.5 | 46.1% | -0.85 | 19.95 | 16.15 | 23.75 | 8 |
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.