Spot 207.09
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.30 | 23.90 | 20.10 | +0.67 | 63.4% | 187.5 | 63.4% | -0.33 | 0.07 | 0.05 | 0.10 | — |
| — | 14.90 | 20.10 | 17.50 | +0.61 | 62.4% | 190 | 62.4% | -0.39 | — | — | 0.20 | — |
| — | 11.60 | 19.10 | 15.35 | +0.56 | 61.4% | 192.5 | 61.4% | -0.44 | — | — | 0.30 | — |
| — | 9.30 | 15.30 | 12.30 | +0.50 | 60.5% | 195 | 60.5% | -0.50 | 0.50 | 0.25 | 0.75 | — |
| — | 6.60 | 13.30 | 9.95 | +0.44 | 59.6% | 197.5 | 59.6% | -0.56 | 0.42 | 0.10 | 0.75 | — |
| — | 7.20 | 10.00 | 8.60 | +0.39 | 58.6% | 200 | 58.6% | -0.61 | 0.68 | 0.15 | 1.20 | — |
| — | 5.50 | 9.00 | 7.25 | +0.34 | 57.7% | 202.5 | 57.7% | -0.66 | 1.68 | 0.95 | 2.40 | — |
| — | 3.20 | 6.80 | 5.00 | +0.29 | 56.9% | 205 | 56.9% | -0.71 | 2.50 | 1.80 | 3.20 | — |
| — | 0.45 | 5.30 | 2.88 | +0.25 | 56.2% | 207.5 | 56.2% | -0.75 | 3.70 | 2.00 | 5.40 | — |
| — | 1.40 | 2.40 | 1.90 | +0.21 | 55.8% | 210 | 55.8% | -0.80 | 5.45 | 4.10 | 6.80 | — |
| — | 0.35 | 1.35 | 0.85 | +0.17 | 55.5% | 212.5 | 55.5% | -0.83 | 6.60 | 2.90 | 10.30 | — |
| — | 0.30 | 1.25 | 0.78 | +0.14 | 55.3% | 215 | 55.3% | -0.86 | 8.70 | 6.70 | 10.70 | — |
| — | 0.15 | 1.00 | 0.57 | +0.11 | 55.3% | 217.5 | 55.3% | -0.89 | 11.25 | 8.00 | 14.50 | — |
| — | 0.10 | 0.70 | 0.40 | +0.09 | 55.3% | 220 | 55.3% | -0.91 | 13.55 | 10.30 | 16.80 | — |
| — | — | 1.35 | — | +0.07 | 55.4% | 222.5 | 55.4% | -0.93 | 16.45 | 13.70 | 19.20 | — |
| — | — | 0.50 | — | +0.06 | 55.7% | 225 | 55.7% | -0.94 | 18.90 | 16.30 | 21.50 | — |
| — | — | 0.05 | — | +0.05 | 56.0% | 227.5 | 56.0% | -0.96 | 21.45 | 18.70 | 24.20 | — |
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.