Spot 212.46
· 66 contratti su 2 scadenze
· fonte ibkr
· catturata 15/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.65 | 20.85 | 20.75 | +0.91 | 45.5% | 192.5 | 45.5% | -0.10 | 0.54 | 0.53 | 0.55 | — |
| — | 18.35 | 18.50 | 18.43 | +0.88 | 44.3% | 195 | 44.3% | -0.12 | 0.72 | 0.71 | 0.73 | — |
| — | 16.05 | 16.25 | 16.15 | +0.85 | 43.2% | 197.5 | 43.2% | -0.15 | 0.97 | 0.96 | 0.99 | — |
| — | 13.90 | 14.10 | 14.00 | +0.81 | 42.3% | 200 | 42.3% | -0.19 | 1.31 | 1.31 | 1.32 | — |
| — | 11.90 | 12.05 | 11.97 | +0.76 | 41.6% | 202.5 | 41.6% | -0.24 | 1.78 | 1.77 | 1.80 | — |
| — | — | — | — | +0.76 | 39.0% | 203 | 39.0% | -0.24 | — | — | — | — |
| — | 10.00 | 10.15 | 10.07 | +0.70 | 41.0% | 205 | 41.0% | -0.30 | 2.38 | 2.36 | 2.39 | — |
| — | 8.25 | 8.40 | 8.32 | +0.64 | 40.6% | 207.5 | 40.6% | -0.36 | 3.12 | 3.10 | 3.15 | — |
| — | 6.75 | 6.80 | 6.78 | +0.57 | 40.2% | 210 | 40.2% | -0.43 | 4.05 | 4.00 | 4.10 | — |
| — | 5.35 | 5.45 | 5.40 | +0.50 | 39.9% | 212.5 | 39.9% | -0.50 | 5.20 | 5.15 | 5.25 | — |
| — | 4.20 | 4.25 | 4.22 | +0.43 | 39.5% | 215 | 39.5% | -0.57 | 6.50 | 6.45 | 6.55 | — |
| — | 3.20 | 3.25 | 3.23 | +0.36 | 39.1% | 217.5 | — | — | 8.03 | 7.95 | 8.10 | — |
| — | 2.41 | 2.44 | 2.42 | — | — | 220 | — | — | 9.75 | 9.65 | 9.85 | — |
| — | 1.77 | 1.81 | 1.79 | — | — | 222.5 | — | — | 11.60 | 11.55 | 11.65 | — |
| — | 1.28 | 1.32 | 1.30 | — | — | 225 | 38.8% | -0.81 | 13.60 | 13.55 | 13.65 | — |
| — | 0.92 | 0.95 | 0.94 | +0.15 | 39.0% | 227.5 | 39.0% | -0.86 | 15.75 | 15.70 | 15.80 | — |
| — | 0.67 | 0.68 | 0.68 | +0.11 | 39.4% | 230 | 39.4% | -0.89 | 18.00 | 17.95 | 18.05 | — |
| — | 0.48 | 0.49 | 0.48 | +0.08 | 39.9% | 232.5 | 39.9% | -0.92 | 20.38 | 20.25 | 20.50 | — |
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.