Spot 211.93
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.10 | 23.10 | 22.60 | +0.88 | 45.1% | 190 | 45.1% | -0.12 | 0.45 | 0.44 | 0.46 | — |
| — | 20.00 | 20.75 | 20.38 | +0.85 | 43.6% | 192.5 | 43.6% | -0.15 | 0.59 | 0.57 | 0.61 | — |
| — | 17.60 | 18.20 | 17.90 | +0.81 | 42.4% | 195 | 42.4% | -0.19 | 0.80 | 0.77 | 0.82 | — |
| — | 15.55 | 16.20 | 15.88 | +0.76 | 41.3% | 197.5 | 41.3% | -0.24 | 1.08 | 1.05 | 1.12 | — |
| — | 13.45 | 13.85 | 13.65 | +0.70 | 40.5% | 200 | 40.5% | -0.30 | 1.47 | 1.44 | 1.50 | — |
| — | 11.50 | 12.00 | 11.75 | +0.64 | 39.9% | 202.5 | 39.9% | -0.36 | 1.97 | 1.94 | 1.99 | — |
| — | 9.45 | 10.05 | 9.75 | +0.57 | 39.6% | 205 | 39.6% | -0.43 | 2.64 | 2.60 | 2.68 | — |
| — | 8.05 | 8.25 | 8.15 | +0.50 | 39.4% | 207.5 | 39.4% | -0.50 | 3.48 | 3.40 | 3.55 | — |
| — | 6.55 | 6.70 | 6.62 | +0.43 | 39.4% | 210 | 39.4% | -0.57 | 4.47 | 4.40 | 4.55 | — |
| — | 5.25 | 5.40 | 5.33 | +0.36 | 39.4% | 212.5 | 39.4% | -0.64 | 5.65 | 5.60 | 5.70 | — |
| — | 4.10 | 4.25 | 4.17 | +0.30 | 39.3% | 215 | 39.3% | -0.71 | 7.03 | 6.95 | 7.10 | — |
| — | 3.20 | 3.30 | 3.25 | +0.24 | 39.2% | 217.5 | 39.2% | -0.76 | 8.55 | 8.45 | 8.65 | — |
| — | 2.44 | 2.51 | 2.48 | +0.19 | 39.1% | 220 | 39.1% | -0.81 | 10.30 | 10.05 | 10.55 | — |
| — | 1.82 | 1.90 | 1.86 | +0.15 | 39.0% | 222.5 | 39.0% | -0.85 | 12.07 | 11.75 | 12.40 | — |
| — | 1.35 | 1.42 | 1.39 | +0.12 | 39.1% | 225 | 39.1% | -0.89 | 14.10 | 13.75 | 14.45 | — |
| — | 1.00 | 1.06 | 1.03 | +0.09 | 39.3% | 227.5 | 39.3% | -0.92 | 16.23 | 15.80 | 16.65 | — |
| — | 0.74 | 0.79 | 0.77 | +0.07 | 39.7% | 230 | 39.7% | -0.94 | 18.48 | 18.05 | 18.90 | — |
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.