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 | |
| 1,105 | 22.10 | 23.55 | 22.82 | +0.87 | 50.2% | 192.5 | 50.2% | -0.13 | 1.45 | 1.37 | 1.53 | 568 |
| 1,173 | 19.60 | 21.90 | 20.75 | +0.84 | 49.6% | 195 | 49.6% | -0.16 | 1.84 | 1.77 | 1.92 | 1,262 |
| 235 | 17.65 | 19.35 | 18.50 | +0.81 | 49.2% | 197.5 | 49.2% | -0.19 | 2.35 | 1.91 | 2.80 | 516 |
| 2,423 | 15.65 | 17.10 | 16.38 | +0.78 | 48.8% | 200 | 48.8% | -0.22 | 2.88 | 2.80 | 2.95 | 1,498 |
| 382 | 13.55 | 15.20 | 14.38 | +0.74 | 48.4% | 202.5 | 48.4% | -0.26 | 3.75 | 3.40 | 4.10 | 482 |
| 2,212 | 12.40 | 12.90 | 12.65 | +0.70 | 48.2% | 205 | 48.2% | -0.30 | 4.40 | 4.20 | 4.60 | 1,235 |
| 1,515 | 10.50 | 11.20 | 10.85 | +0.66 | 47.9% | 207.5 | 47.9% | -0.34 | 5.33 | 5.10 | 5.55 | 700 |
| 4,078 | 9.35 | 9.75 | 9.55 | +0.62 | 47.7% | 210 | 47.7% | -0.38 | 6.35 | 6.10 | 6.60 | 1,858 |
| 824 | 8.05 | 8.40 | 8.22 | +0.57 | 47.5% | 212.5 | 47.5% | -0.43 | 7.80 | 7.30 | 8.30 | 354 |
| 3,779 | 7.00 | 7.30 | 7.15 | +0.53 | 47.4% | 215 | 47.4% | -0.47 | 8.88 | 8.65 | 9.10 | 996 |
| 582 | 5.75 | 6.20 | 5.97 | +0.48 | 47.3% | 217.5 | 47.3% | -0.52 | 10.57 | 10.05 | 11.10 | 743 |
| 2,802 | 4.90 | 5.25 | 5.08 | +0.44 | 47.2% | 220 | 47.2% | -0.57 | 12.12 | 11.45 | 12.80 | 707 |
| 427 | 4.10 | 4.45 | 4.28 | +0.39 | 47.1% | 222.5 | 47.1% | -0.61 | 13.95 | 13.30 | 14.60 | 282 |
| 3,198 | 3.50 | 3.70 | 3.60 | +0.35 | 47.1% | 225 | 47.1% | -0.65 | 15.38 | 14.50 | 16.25 | 1,737 |
| 1,231 | 2.87 | 3.10 | 2.98 | +0.31 | 47.1% | 227.5 | 47.1% | -0.69 | 17.32 | 16.40 | 18.25 | 536 |
| 5,011 | 2.38 | 2.50 | 2.44 | +0.27 | 47.1% | 230 | 47.1% | -0.73 | 19.18 | 18.30 | 20.05 | 708 |
| 662 | 1.93 | 2.09 | 2.01 | +0.24 | 47.2% | 232.5 | 47.2% | -0.77 | 21.27 | 20.30 | 22.25 | 171 |
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.