Spot 211.35
· 92 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 18.30 | 21.15 | 19.73 | — | — | 192.5 | — | — | 0.10 | 0.02 | 0.17 | 88 |
| 257 | 16.00 | 18.20 | 17.10 | — | — | 195 | — | — | 0.05 | 0.03 | 0.07 | 940 |
| 18 | 13.50 | 15.50 | 14.50 | — | — | 197.5 | 25.4% | -0.04 | — | — | 0.36 | — |
| 539 | 11.00 | 12.75 | 11.88 | — | — | 200 | — | — | 0.22 | 0.12 | 0.32 | 369 |
| 146 | 9.10 | 10.70 | 9.90 | — | — | 202.5 | — | — | 0.34 | 0.30 | 0.38 | 203 |
| 253 | 6.95 | 7.70 | 7.33 | — | — | 205 | — | — | 0.69 | 0.65 | 0.72 | 936 |
| 128 | 5.05 | 6.25 | 5.65 | — | — | 207.5 | — | — | 1.23 | 1.12 | 1.33 | 117 |
| 1,319 | 3.35 | 4.15 | 3.75 | — | — | 210 | — | — | 2.08 | 1.90 | 2.25 | 484 |
| 454 | 2.24 | 2.53 | 2.38 | — | — | 212.5 | — | — | 3.25 | 3.05 | 3.45 | 151 |
| 25,011 | 1.39 | 1.52 | 1.46 | — | — | 215 | — | — | 4.75 | 4.35 | 5.15 | 24 |
| 335 | 0.82 | 0.97 | 0.90 | — | — | 217.5 | — | — | 6.12 | 5.15 | 7.10 | 6 |
| 650 | 0.50 | 0.58 | 0.54 | — | — | 220 | — | — | 8.70 | 7.95 | 9.45 | 3 |
| 203 | 0.28 | 0.42 | 0.35 | — | — | 222.5 | — | — | 10.82 | 9.55 | 12.10 | 0 |
| 20,385 | 0.17 | 0.30 | 0.23 | — | — | 225 | — | — | 13.43 | 12.40 | 14.45 | 0 |
| 25 | 0.08 | 0.15 | 0.12 | — | — | 227.5 | — | — | 15.47 | 14.40 | 16.55 | 0 |
| — | — | 0.72 | — | +0.03 | 26.7% | 230 | — | — | 18.05 | 16.85 | 19.25 | 0 |
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.