Spot 202.06
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 22:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 20.60 | 19.15 | +0.91 | 56.5% | 182.5 | 56.5% | -0.09 | 0.21 | 0.17 | 0.26 | — |
| — | 15.50 | 18.45 | 16.98 | +0.88 | 55.5% | 185 | 55.5% | -0.12 | 0.30 | 0.30 | 0.31 | — |
| — | 13.65 | 15.95 | 14.80 | +0.83 | 54.6% | 187.5 | 54.6% | -0.17 | 0.54 | 0.43 | 0.64 | — |
| — | 12.15 | 13.65 | 12.90 | +0.78 | 53.9% | 190 | 53.9% | -0.22 | 0.77 | 0.71 | 0.83 | — |
| — | 9.15 | 11.40 | 10.28 | +0.71 | 53.3% | 192.5 | 53.3% | -0.29 | 1.22 | 0.98 | 1.46 | — |
| — | 8.00 | 9.50 | 8.75 | +0.64 | 52.9% | 195 | 52.9% | -0.36 | 1.77 | 1.60 | 1.95 | — |
| — | 6.20 | 7.65 | 6.92 | +0.56 | 52.5% | 197.5 | 52.5% | -0.44 | 2.60 | 2.21 | 3.00 | — |
| — | 5.05 | 5.95 | 5.50 | +0.48 | 52.2% | 200 | 52.2% | -0.52 | 3.42 | 3.05 | 3.80 | — |
| — | 3.75 | 4.25 | 4.00 | +0.40 | 52.0% | 202.5 | 52.0% | -0.60 | 4.83 | 4.35 | 5.30 | — |
| — | 2.90 | 3.25 | 3.08 | +0.32 | 51.8% | 205 | 51.8% | -0.68 | 6.05 | 5.30 | 6.80 | — |
| — | 1.92 | 2.42 | 2.17 | +0.25 | 51.8% | 207.5 | 51.8% | -0.75 | 7.88 | 7.15 | 8.60 | — |
| — | 1.36 | 1.62 | 1.49 | +0.20 | 51.8% | 210 | 51.8% | -0.81 | 9.80 | 9.05 | 10.55 | — |
| — | 0.79 | 1.09 | 0.94 | +0.15 | 52.0% | 212.5 | 52.0% | -0.85 | 12.00 | 10.80 | 13.20 | — |
| — | 0.38 | 0.86 | 0.62 | +0.11 | 52.3% | 215 | 52.3% | -0.89 | 14.22 | 13.05 | 15.40 | — |
| — | 0.38 | 0.50 | 0.44 | +0.08 | 52.7% | 217.5 | 52.7% | -0.92 | 16.35 | 15.05 | 17.65 | — |
| — | 0.27 | 0.34 | 0.30 | +0.06 | 53.3% | 220 | 53.3% | -0.94 | 18.73 | 17.45 | 20.00 | — |
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.