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 | |
| — | 18.90 | 21.90 | 20.40 | +0.96 | 36.6% | 192.5 | 36.6% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 16.70 | 18.70 | 17.70 | +0.95 | 34.8% | 195 | 34.8% | -0.05 | 0.35 | 0.05 | 0.65 | — |
| — | 14.30 | 16.30 | 15.30 | +0.93 | 33.0% | 197.5 | 33.0% | -0.07 | 0.42 | 0.15 | 0.70 | — |
| — | 12.00 | 14.00 | 13.00 | +0.90 | 31.3% | 200 | 31.3% | -0.10 | 0.53 | 0.05 | 1.00 | — |
| — | 9.80 | 11.60 | 10.70 | +0.86 | 29.9% | 202.5 | 29.9% | -0.14 | 0.80 | 0.35 | 1.25 | — |
| — | 7.70 | 9.40 | 8.55 | +0.80 | 28.7% | 205 | 28.7% | -0.20 | 0.97 | 0.85 | 1.10 | — |
| — | 5.80 | 7.50 | 6.65 | +0.72 | 27.9% | 207.5 | 27.9% | -0.28 | 1.50 | 1.30 | 1.70 | — |
| — | 4.80 | 5.60 | 5.20 | +0.62 | 27.4% | 210 | 27.4% | -0.38 | 2.15 | 1.80 | 2.50 | — |
| — | 3.30 | 4.50 | 3.90 | +0.52 | 27.2% | 212.5 | 27.2% | -0.49 | 3.17 | 2.65 | 3.70 | — |
| — | 2.25 | 3.10 | 2.67 | +0.41 | 27.2% | 215 | 27.2% | -0.60 | 4.50 | 3.90 | 5.10 | — |
| — | 1.50 | 2.15 | 1.82 | +0.31 | 27.5% | 217.5 | 27.5% | -0.70 | 6.50 | 5.40 | 7.60 | — |
| — | 0.80 | 1.50 | 1.15 | +0.23 | 27.8% | 220 | 27.8% | -0.78 | 8.40 | 7.30 | 9.50 | — |
| — | 0.60 | 1.25 | 0.93 | +0.16 | 28.3% | 222.5 | 28.3% | -0.85 | 10.60 | 9.30 | 11.90 | — |
| — | 0.40 | 0.85 | 0.62 | +0.11 | 28.9% | 225 | 28.9% | -0.90 | 13.00 | 11.80 | 14.20 | — |
| — | 0.05 | 0.55 | 0.30 | +0.08 | 29.4% | 227.5 | — | — | 15.25 | 14.20 | 16.30 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 230 | — | — | 17.65 | 16.30 | 19.00 | — |
| — | 0.05 | 0.55 | 0.30 | +0.03 | 30.6% | 232.5 | — | — | 20.30 | 19.30 | 21.30 | — |
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.