Spot 212.18
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 22.30 | 20.90 | +0.96 | 34.2% | 192.5 | 34.2% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 17.10 | 19.80 | 18.45 | +0.94 | 33.1% | 195 | 33.1% | -0.06 | 0.33 | 0.15 | 0.50 | — |
| — | 14.70 | 16.70 | 15.70 | +0.92 | 32.1% | 197.5 | 32.1% | -0.08 | 0.45 | 0.15 | 0.75 | — |
| — | 12.40 | 14.30 | 13.35 | +0.88 | 31.1% | 200 | 31.1% | -0.12 | 0.55 | 0.35 | 0.75 | — |
| — | 10.10 | 12.10 | 11.10 | +0.84 | 30.1% | 202.5 | 30.1% | -0.16 | 0.70 | 0.25 | 1.15 | — |
| — | 8.20 | 9.90 | 9.05 | +0.78 | 29.2% | 205 | 29.2% | -0.23 | 1.15 | 0.85 | 1.45 | — |
| — | 6.60 | 7.90 | 7.25 | +0.70 | 28.3% | 207.5 | 28.3% | -0.30 | 1.95 | 1.45 | 2.45 | — |
| — | 4.40 | 6.10 | 5.25 | +0.61 | 27.5% | 210 | 27.5% | -0.39 | 2.50 | 2.15 | 2.85 | — |
| — | 3.00 | 4.70 | 3.85 | — | — | 212.5 | 27.0% | -0.49 | 3.60 | 3.10 | 4.10 | — |
| — | 2.15 | 3.50 | 2.83 | +0.40 | 26.7% | 215 | 26.7% | -0.60 | 5.15 | 4.50 | 5.80 | — |
| — | 1.20 | 2.55 | 1.88 | +0.31 | 26.7% | 217.5 | 26.7% | -0.70 | 6.45 | 5.80 | 7.10 | — |
| — | 0.95 | 1.30 | 1.12 | +0.23 | 27.1% | 220 | 27.1% | -0.78 | 8.25 | 7.40 | 9.10 | — |
| — | 0.20 | 1.40 | 0.80 | +0.16 | 27.9% | 222.5 | 27.9% | -0.84 | 10.50 | 9.60 | 11.40 | — |
| — | 0.25 | 1.05 | 0.65 | +0.12 | 29.1% | 225 | 29.1% | -0.89 | 12.60 | 11.80 | 13.40 | — |
| — | 0.25 | 0.85 | 0.55 | +0.09 | 30.6% | 227.5 | 30.6% | -0.92 | 15.00 | 14.20 | 15.80 | — |
| — | 0.10 | 0.50 | 0.30 | +0.07 | 32.3% | 230 | 32.3% | -0.94 | 17.80 | 16.60 | 19.00 | — |
| — | 0.05 | 0.60 | 0.33 | +0.06 | 34.2% | 232.5 | 34.2% | -0.95 | 20.15 | 19.10 | 21.20 | — |
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.