Spot 211.79
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 21.75 | 20.27 | +0.96 | 32.1% | 192.5 | 32.1% | -0.04 | 0.17 | 0.01 | 0.32 | — |
| — | 16.40 | 19.40 | 17.90 | +0.94 | 31.3% | 195 | 31.3% | -0.06 | 0.24 | 0.16 | 0.32 | — |
| — | 14.45 | 15.95 | 15.20 | +0.91 | 30.5% | 197.5 | 30.5% | -0.09 | 0.35 | 0.15 | 0.56 | — |
| — | 12.15 | 13.60 | 12.88 | +0.87 | 29.9% | 200 | 29.9% | -0.13 | 0.46 | 0.27 | 0.64 | — |
| — | 9.95 | 11.35 | 10.65 | +0.82 | 29.3% | 202.5 | 29.3% | -0.18 | 0.82 | 0.62 | 1.03 | — |
| — | 7.65 | 9.20 | 8.43 | +0.75 | 28.8% | 205 | 28.8% | -0.25 | 1.19 | 1.08 | 1.29 | — |
| — | 6.25 | 7.25 | 6.75 | +0.66 | 28.5% | 207.5 | 28.5% | -0.34 | 1.84 | 1.69 | 2.00 | — |
| — | 4.65 | 5.30 | 4.97 | +0.56 | 28.2% | 210 | 28.2% | -0.44 | 2.70 | 2.54 | 2.86 | — |
| — | 3.30 | 3.95 | 3.62 | +0.46 | 28.0% | 212.5 | 28.0% | -0.54 | 3.85 | 3.65 | 4.05 | — |
| — | 2.30 | 2.79 | 2.54 | +0.36 | 27.9% | 215 | 27.9% | -0.64 | 5.30 | 5.05 | 5.55 | — |
| — | 1.51 | 1.91 | 1.71 | +0.27 | 27.9% | 217.5 | 27.9% | -0.73 | 6.75 | 6.10 | 7.40 | — |
| — | 0.71 | 1.26 | 0.98 | +0.20 | 28.0% | 220 | 28.0% | -0.81 | 8.65 | 8.05 | 9.25 | — |
| — | 0.50 | 0.87 | 0.69 | +0.14 | 28.2% | 222.5 | 28.2% | -0.87 | 10.75 | 9.90 | 11.60 | — |
| — | 0.25 | 0.53 | 0.39 | +0.09 | 28.4% | 225 | 28.4% | -0.92 | 13.03 | 12.15 | 13.90 | — |
| — | 0.13 | 0.27 | 0.20 | +0.06 | 28.7% | 227.5 | 28.7% | -0.95 | 15.40 | 14.55 | 16.25 | — |
| — | 0.03 | 0.26 | 0.14 | +0.04 | 29.1% | 230 | 29.1% | -0.97 | 17.57 | 16.05 | 19.10 | — |
| — | 0.01 | 0.35 | 0.18 | +0.03 | 29.6% | 232.5 | 29.6% | -0.99 | 20.48 | 19.35 | 21.60 | — |
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.