Spot 211.28
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 19.50 | 18.25 | +0.97 | 45.6% | 192.5 | 45.6% | -0.04 | 0.09 | 0.03 | 0.15 | — |
| — | 14.60 | 17.05 | 15.82 | +0.95 | 43.8% | 195 | 43.8% | -0.06 | 0.18 | 0.12 | 0.24 | — |
| — | 13.20 | 14.45 | 13.82 | +0.92 | 42.2% | 197.5 | 42.2% | -0.08 | 0.27 | 0.20 | 0.34 | — |
| — | 11.15 | 12.65 | 11.90 | +0.87 | 40.7% | 200 | 40.7% | -0.13 | 0.43 | 0.36 | 0.50 | — |
| — | 8.70 | 9.85 | 9.28 | +0.82 | 39.4% | 202.5 | 39.4% | -0.19 | 0.67 | 0.60 | 0.73 | — |
| — | 7.30 | 7.75 | 7.53 | +0.75 | 38.3% | 205 | 38.3% | -0.27 | 1.06 | 1.01 | 1.11 | — |
| — | 5.35 | 5.85 | 5.60 | +0.65 | 37.5% | 207.5 | 37.5% | -0.34 | 1.67 | 1.58 | 1.75 | — |
| — | 3.90 | 4.15 | 4.03 | +0.56 | 36.8% | 210 | 36.8% | -0.45 | 2.56 | 2.48 | 2.65 | — |
| — | 2.59 | 2.81 | 2.70 | +0.45 | 36.3% | 212.5 | 36.3% | -0.56 | 3.75 | 3.60 | 3.90 | — |
| — | 1.56 | 1.76 | 1.66 | +0.32 | 35.9% | 215 | 35.9% | -0.66 | 5.22 | 4.95 | 5.50 | — |
| — | 0.90 | 1.07 | 0.98 | +0.23 | 35.8% | 217.5 | 35.8% | -0.77 | 7.05 | 6.80 | 7.30 | — |
| — | 0.48 | 0.60 | 0.54 | +0.17 | 35.7% | 220 | 35.7% | -0.84 | 9.10 | 8.60 | 9.60 | — |
| — | 0.19 | 0.34 | 0.27 | +0.11 | 35.9% | 222.5 | 35.9% | -0.89 | 11.60 | 11.15 | 12.05 | — |
| — | 0.06 | 0.21 | 0.14 | +0.07 | 36.2% | 225 | 36.2% | -0.94 | 14.60 | 13.45 | 15.75 | — |
| — | 0.05 | 0.11 | 0.08 | +0.04 | 36.7% | 227.5 | 36.7% | -0.96 | 17.00 | 15.80 | 18.20 | — |
| — | — | 0.10 | — | +0.03 | 37.2% | 230 | 37.2% | -0.98 | 19.48 | 18.30 | 20.65 | — |
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.