Spot 207.19
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.50 | 24.40 | 20.45 | +0.93 | 43.9% | 187.5 | 43.9% | -0.07 | — | — | 0.65 | — |
| — | 14.20 | 22.00 | 18.10 | +0.90 | 43.1% | 190 | 43.1% | -0.10 | 0.95 | 0.20 | 1.70 | — |
| — | 11.80 | 19.70 | 15.75 | +0.87 | 42.3% | 192.5 | 42.3% | -0.13 | — | — | 0.90 | — |
| — | 11.40 | 16.50 | 13.95 | +0.82 | 41.6% | 195 | 41.6% | -0.18 | — | — | 1.35 | — |
| — | 7.00 | 15.20 | 11.10 | +0.77 | 41.0% | 197.5 | 41.0% | -0.23 | — | — | 1.60 | — |
| — | 5.00 | 11.20 | 8.10 | +0.71 | 40.4% | 200 | 40.4% | -0.28 | 1.38 | 0.15 | 2.60 | — |
| — | 3.30 | 8.90 | 6.10 | +0.65 | 40.0% | 202.5 | 40.0% | -0.35 | 2.23 | 0.05 | 4.40 | — |
| — | 2.00 | 8.70 | 5.35 | +0.58 | 39.7% | 205 | 39.7% | -0.42 | 2.52 | 1.25 | 3.80 | — |
| — | 0.60 | 5.20 | 2.90 | +0.51 | 39.6% | 207.5 | 39.6% | -0.50 | 4.15 | 2.70 | 5.60 | — |
| — | 1.05 | 4.10 | 2.58 | +0.43 | 39.7% | 210 | 39.7% | -0.57 | 4.50 | 2.00 | 7.00 | — |
| — | 0.05 | 3.50 | 1.77 | +0.36 | 40.0% | 212.5 | 40.0% | -0.64 | 5.90 | 3.50 | 8.30 | — |
| — | 0.05 | 2.25 | 1.15 | +0.30 | 40.4% | 215 | 40.4% | -0.70 | 7.90 | 5.80 | 10.00 | — |
| — | — | 2.30 | — | +0.24 | 40.9% | 217.5 | 40.9% | -0.76 | 10.85 | 8.90 | 12.80 | — |
| — | 0.10 | 1.40 | 0.75 | +0.19 | 41.5% | 220 | 41.5% | -0.81 | 12.65 | 10.10 | 15.20 | — |
| — | 0.05 | 2.20 | 1.12 | +0.14 | 42.1% | 222.5 | 42.1% | -0.86 | 16.05 | 12.40 | 19.70 | — |
| — | — | 1.80 | — | +0.11 | 42.8% | 225 | 42.8% | -0.90 | 17.50 | 15.10 | 19.90 | — |
| — | — | 2.55 | — | +0.08 | 43.5% | 227.5 | 43.5% | -0.93 | 20.10 | 17.50 | 22.70 | — |
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.