Spot 210.05
· 98 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.75 | 21.85 | 20.80 | +0.99 | 84.7% | 190 | — | — | — | — | 0.12 | — |
| — | 16.70 | 19.40 | 18.05 | +0.99 | 42.5% | 192.5 | 42.5% | -0.01 | — | — | 0.03 | — |
| — | 14.75 | 16.85 | 15.80 | +0.98 | 38.9% | 195 | 38.9% | -0.02 | 0.14 | 0.04 | 0.25 | — |
| — | 12.00 | 14.80 | 13.40 | +0.97 | 35.4% | 197.5 | 35.4% | -0.03 | — | — | 0.14 | — |
| — | 9.75 | 12.20 | 10.97 | +0.96 | 32.1% | 200 | 32.1% | -0.04 | 0.20 | 0.07 | 0.33 | — |
| — | 6.60 | 9.40 | 8.00 | +0.92 | 29.6% | 202.5 | 29.6% | -0.08 | 0.21 | 0.17 | 0.25 | — |
| — | 5.25 | 6.70 | 5.97 | +0.83 | 28.0% | 205 | 28.0% | -0.17 | 0.51 | 0.46 | 0.55 | — |
| — | 3.15 | 4.75 | 3.95 | +0.69 | 27.4% | 207.5 | 27.4% | -0.31 | 1.07 | 0.97 | 1.18 | — |
| — | 2.14 | 2.34 | 2.24 | +0.51 | 27.8% | 210 | 27.8% | -0.49 | 2.04 | 1.87 | 2.21 | — |
| — | 1.11 | 1.25 | 1.18 | +0.33 | 28.8% | 212.5 | 28.8% | -0.67 | 3.52 | 3.30 | 3.75 | — |
| — | 0.56 | 0.64 | 0.60 | +0.20 | 29.9% | 215 | 29.9% | -0.80 | 5.25 | 4.35 | 6.15 | — |
| — | 0.26 | 0.33 | 0.29 | +0.11 | 31.2% | 217.5 | 31.2% | -0.89 | 7.12 | 5.65 | 8.60 | — |
| — | 0.12 | 0.20 | 0.16 | +0.06 | 32.3% | 220 | 32.3% | -0.95 | 9.72 | 8.80 | 10.65 | — |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 33.2% | 222.5 | 33.2% | -0.98 | 12.07 | 11.05 | 13.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 34.0% | 225 | 34.0% | -0.99 | 14.57 | 13.35 | 15.80 | — |
| — | — | 0.03 | — | +0.01 | 34.6% | 227.5 | 34.6% | -1.00 | 17.40 | 15.95 | 18.85 | — |
| — | — | 0.05 | — | +0.00 | 35.1% | 230 | 35.1% | -1.00 | 19.70 | 18.55 | 20.85 | — |
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.