Spot 212.45
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.70 | 21.60 | 20.15 | +0.99 | 57.4% | 192.5 | 57.4% | -0.01 | — | — | 2.20 | — |
| — | 16.30 | 19.30 | 17.80 | +0.98 | 55.3% | 195 | 55.3% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 13.30 | 16.90 | 15.10 | +0.97 | 51.5% | 197.5 | 51.5% | -0.03 | — | — | 2.25 | — |
| — | 11.40 | 13.50 | 12.45 | +0.96 | 46.5% | 200 | 46.5% | -0.04 | — | — | 0.40 | — |
| — | 8.80 | 10.80 | 9.80 | +0.94 | 41.4% | 202.5 | 41.4% | -0.05 | 0.20 | 0.05 | 0.35 | — |
| — | 6.80 | 8.50 | 7.65 | +0.91 | 37.0% | 205 | 37.0% | -0.09 | 0.28 | 0.05 | 0.50 | — |
| — | 4.40 | 6.20 | 5.30 | +0.83 | 34.0% | 207.5 | 34.0% | -0.17 | 0.33 | 0.15 | 0.50 | — |
| — | 2.65 | 3.90 | 3.27 | +0.69 | 32.3% | 210 | 32.3% | -0.31 | 0.93 | 0.45 | 1.40 | — |
| — | 1.40 | 2.60 | 2.00 | +0.51 | 31.8% | 212.5 | 31.8% | -0.50 | 1.85 | 1.25 | 2.45 | — |
| — | 0.70 | 1.20 | 0.95 | +0.33 | 32.4% | 215 | 32.4% | -0.68 | 3.40 | 2.50 | 4.30 | — |
| — | 0.20 | 0.55 | 0.38 | +0.19 | 33.7% | 217.5 | 33.7% | -0.82 | 5.65 | 4.80 | 6.50 | — |
| — | 0.05 | 0.45 | 0.25 | +0.10 | 35.2% | 220 | 35.2% | -0.91 | 7.85 | 7.10 | 8.60 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 36.6% | 222.5 | 36.6% | -0.96 | 10.45 | 9.40 | 11.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 37.6% | 225 | 37.6% | -0.98 | 12.75 | 11.50 | 14.00 | — |
| — | — | 2.25 | — | +0.01 | 38.1% | 227.5 | 38.1% | -1.00 | 15.30 | 14.30 | 16.30 | — |
| — | — | 0.05 | — | +0.00 | 38.1% | 230 | 38.1% | -1.00 | 17.85 | 16.80 | 18.90 | — |
| — | — | 2.20 | — | +0.00 | 38.0% | 232.5 | 38.0% | -1.00 | 20.55 | 19.20 | 21.90 | — |
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.