Spot 212.49
· 116 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.80 | 22.65 | 21.23 | +0.89 | 62.2% | 192.5 | 62.2% | -0.11 | 1.04 | 0.99 | 1.10 | — |
| — | 17.80 | 19.75 | 18.77 | +0.86 | 61.8% | 195 | 61.8% | -0.14 | 1.41 | 1.33 | 1.49 | — |
| — | 15.30 | 18.30 | 16.80 | +0.82 | 61.6% | 197.5 | 61.6% | -0.18 | 1.81 | 1.73 | 1.90 | — |
| — | 14.45 | 15.90 | 15.18 | +0.78 | 61.5% | 200 | 61.5% | -0.22 | 2.40 | 2.33 | 2.48 | — |
| — | 12.40 | 14.05 | 13.22 | +0.73 | 61.5% | 202.5 | 61.5% | -0.27 | 3.12 | 2.90 | 3.35 | — |
| — | 11.30 | 11.90 | 11.60 | +0.68 | 61.5% | 205 | — | — | 3.90 | 3.80 | 4.00 | — |
| — | 10.00 | 10.65 | 10.32 | +0.63 | 61.6% | 207.5 | 61.6% | -0.37 | 4.92 | 4.75 | 5.10 | — |
| — | 8.60 | 8.85 | 8.72 | +0.58 | 61.8% | 210 | 61.8% | -0.42 | 5.95 | 5.85 | 6.05 | — |
| — | 7.35 | 7.70 | 7.53 | — | — | 212.5 | — | — | 7.17 | 7.05 | 7.30 | — |
| — | 6.20 | 6.40 | 6.30 | — | — | 215 | — | — | 8.57 | 8.45 | 8.70 | — |
| — | 5.20 | 5.40 | 5.30 | — | — | 217.5 | — | — | 10.35 | 9.80 | 10.90 | — |
| — | 4.35 | 4.50 | 4.42 | — | — | 220 | — | — | 12.10 | 11.55 | 12.65 | — |
| — | 3.40 | 3.85 | 3.62 | — | — | 222.5 | — | — | 13.72 | 13.00 | 14.45 | — |
| — | 3.00 | 3.10 | 3.05 | — | — | 225 | — | — | 15.50 | 14.70 | 16.30 | — |
| — | 2.38 | 2.57 | 2.48 | — | — | 227.5 | — | — | 17.65 | 16.90 | 18.40 | — |
| — | 2.00 | 2.10 | 2.05 | — | — | 230 | — | — | 19.43 | 18.80 | 20.05 | — |
| — | 1.59 | 1.80 | 1.70 | — | — | 232.5 | — | — | 21.77 | 20.25 | 23.30 | — |
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.