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 | |
| — | 20.40 | 23.35 | 21.88 | — | — | 192.5 | — | — | 1.85 | 1.76 | 1.95 | — |
| — | 18.70 | 22.15 | 20.43 | — | — | 195 | — | — | 2.38 | 2.20 | 2.57 | — |
| — | 17.25 | 19.50 | 18.38 | — | — | 197.5 | — | — | 3.14 | 2.93 | 3.35 | — |
| — | 16.25 | 16.90 | 16.57 | — | — | 200 | — | — | 3.70 | 3.40 | 4.00 | — |
| — | 13.85 | 15.55 | 14.70 | — | — | 202.5 | 53.1% | -0.30 | 4.60 | 4.20 | 5.00 | — |
| — | 12.85 | 13.95 | 13.40 | +0.66 | 53.1% | 205 | 53.1% | -0.34 | 5.50 | 5.20 | 5.80 | — |
| — | 11.35 | 12.15 | 11.75 | +0.62 | 53.1% | 207.5 | 53.1% | -0.38 | 6.62 | 6.25 | 7.00 | — |
| — | 10.20 | 10.70 | 10.45 | +0.57 | 53.2% | 210 | 53.2% | -0.43 | 7.47 | 7.40 | 7.55 | — |
| — | 8.75 | 9.45 | 9.10 | +0.53 | 53.3% | 212.5 | 53.3% | -0.47 | 8.93 | 8.65 | 9.20 | — |
| — | 7.85 | 8.30 | 8.07 | +0.48 | 53.4% | 215 | 53.4% | -0.52 | 10.20 | 9.75 | 10.65 | — |
| — | 6.55 | 7.30 | 6.92 | +0.44 | 53.6% | 217.5 | 53.6% | -0.56 | 11.75 | 11.45 | 12.05 | — |
| — | 5.80 | 6.35 | 6.08 | +0.40 | 53.7% | 220 | 53.7% | -0.60 | 13.50 | 13.00 | 14.00 | — |
| — | 4.90 | 5.45 | 5.17 | +0.36 | 54.0% | 222.5 | 54.0% | -0.65 | 15.32 | 14.60 | 16.05 | — |
| — | 4.30 | 4.80 | 4.55 | +0.32 | 54.2% | 225 | 54.2% | -0.68 | 16.85 | 15.85 | 17.85 | — |
| — | 3.45 | 4.60 | 4.03 | +0.28 | 54.5% | 227.5 | 54.5% | -0.72 | 19.05 | 18.25 | 19.85 | — |
| — | 3.10 | 3.65 | 3.38 | — | — | 230 | 54.8% | -0.75 | 20.90 | 20.00 | 21.80 | — |
| — | 2.45 | 3.40 | 2.92 | — | — | 232.5 | — | — | 22.85 | 21.80 | 23.90 | — |
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.