Spot 212.69
· 96 contratti su 5 scadenze
· fonte ibkr
· catturata 11/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 22.65 | 20.82 | +0.97 | 37.8% | 192.5 | 37.8% | -0.03 | 0.27 | 0.05 | 0.48 | — |
| — | 16.50 | 19.45 | 17.98 | +0.95 | 36.6% | 195 | 36.6% | -0.05 | 0.20 | 0.17 | 0.24 | — |
| — | 15.20 | 16.85 | 16.02 | +0.93 | 35.4% | 197.5 | 35.4% | -0.07 | 0.45 | 0.17 | 0.72 | — |
| — | 13.15 | 14.50 | 13.82 | +0.90 | 34.4% | 200 | 34.4% | -0.10 | 0.49 | 0.38 | 0.60 | — |
| — | 10.70 | 12.25 | 11.47 | +0.85 | 33.6% | 202.5 | 33.6% | -0.15 | 0.78 | 0.62 | 0.94 | — |
| — | 8.65 | 10.10 | 9.38 | +0.79 | 32.9% | 205 | 32.9% | -0.21 | 1.17 | 1.04 | 1.30 | — |
| — | 7.00 | 7.95 | 7.47 | +0.71 | 32.5% | 207.5 | 32.5% | -0.29 | 1.77 | 1.59 | 1.96 | — |
| — | 5.35 | 6.10 | 5.72 | +0.62 | 32.2% | 210 | 32.2% | -0.38 | 2.59 | 2.38 | 2.80 | — |
| 196 | 3.95 | 4.60 | 4.28 | +0.53 | 32.0% | 212.5 | 32.0% | -0.48 | 3.67 | 3.35 | 4.00 | — |
| — | 2.72 | 3.35 | 3.04 | +0.43 | 31.9% | 215 | 31.9% | -0.58 | 5.00 | 4.70 | 5.30 | 107 |
| 597 | 1.99 | 2.31 | 2.15 | +0.33 | 31.9% | 217.5 | 31.9% | -0.67 | 6.42 | 6.00 | 6.85 | — |
| — | 1.28 | 1.55 | 1.42 | +0.25 | 31.8% | 220 | 31.8% | -0.75 | 8.20 | 7.65 | 8.75 | — |
| — | 0.83 | 0.99 | 0.91 | +0.18 | 31.8% | 222.5 | 31.8% | -0.83 | 10.28 | 9.40 | 11.15 | — |
| — | 0.49 | 0.62 | 0.56 | +0.12 | 31.7% | 225 | 31.7% | -0.88 | 12.45 | 11.50 | 13.40 | — |
| — | 0.23 | 0.45 | 0.34 | +0.08 | 31.7% | 227.5 | 31.7% | -0.93 | 14.75 | 13.80 | 15.70 | — |
| — | 0.16 | 0.21 | 0.18 | +0.05 | 31.5% | 230 | 31.5% | -0.96 | 16.93 | 16.20 | 17.65 | — |
| — | 0.05 | 0.16 | 0.10 | +0.03 | 31.4% | 232.5 | 31.4% | -0.98 | 19.52 | 17.70 | 21.35 | — |
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.