Spot 204.67
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 25.50 | 21.60 | +0.91 | 33.2% | 185 | 33.2% | -0.09 | — | — | 3.40 | — |
| — | 15.70 | 21.00 | 18.35 | +0.89 | 32.7% | 188 | 32.7% | -0.11 | — | — | 5.90 | — |
| — | 14.20 | 20.70 | 17.45 | +0.87 | 32.3% | 190 | 32.3% | -0.13 | 1.68 | 0.85 | 2.50 | — |
| — | 12.90 | 18.00 | 15.45 | +0.85 | 32.0% | 192 | 32.0% | -0.15 | 4.35 | 2.00 | 6.70 | — |
| — | 12.80 | 15.20 | 14.00 | +0.82 | 31.6% | 195 | 31.6% | -0.19 | 2.42 | 0.85 | 4.00 | — |
| — | 11.80 | 14.30 | 13.05 | +0.81 | 31.5% | 196 | 31.5% | -0.20 | 5.03 | 2.35 | 7.70 | — |
| — | 8.60 | 11.20 | 9.90 | +0.75 | 31.1% | 200 | 31.1% | -0.25 | 4.90 | 4.10 | 5.70 | — |
| — | 7.10 | 9.50 | 8.30 | +0.69 | 30.9% | 204 | 30.9% | -0.32 | 6.60 | 5.80 | 7.40 | — |
| — | 5.10 | 10.10 | 7.60 | +0.61 | 30.8% | 208 | 30.8% | -0.39 | 8.60 | 7.60 | 9.60 | — |
| — | 1.90 | 7.90 | 4.90 | +0.57 | 30.8% | 210 | 30.8% | -0.43 | 9.85 | 9.00 | 10.70 | — |
| — | 1.00 | 8.70 | 4.85 | +0.54 | 30.9% | 212 | 30.9% | -0.47 | 12.65 | 10.60 | 14.70 | — |
| — | 0.95 | 8.40 | 4.67 | +0.53 | 30.9% | 212.2 | 30.9% | -0.47 | 12.60 | 10.10 | 15.10 | — |
| — | 0.80 | 8.60 | 4.70 | +0.53 | 30.9% | 212.4 | 30.9% | -0.48 | 11.95 | 8.70 | 15.20 | — |
| — | 1.80 | 7.70 | 4.75 | +0.52 | 30.9% | 212.6 | 30.9% | -0.48 | 11.25 | 7.50 | 15.00 | — |
| — | 1.55 | 8.50 | 5.03 | +0.52 | 30.9% | 212.8 | 30.9% | -0.48 | 11.40 | 7.60 | 15.20 | — |
| — | 1.55 | 7.50 | 4.53 | +0.52 | 30.9% | 213 | 30.9% | -0.49 | 10.20 | 7.80 | 12.60 | — |
| — | 1.25 | 8.30 | 4.78 | +0.51 | 31.0% | 213.2 | 31.0% | -0.49 | 11.60 | 7.90 | 15.30 | — |
| — | 1.25 | 7.60 | 4.42 | +0.51 | 31.0% | 213.4 | 31.0% | -0.50 | 11.85 | 10.70 | 13.00 | — |
| — | 1.45 | 5.20 | 3.33 | +0.50 | 31.0% | 213.6 | 31.0% | -0.50 | 11.90 | 8.20 | 15.60 | — |
| — | 0.65 | 5.40 | 3.02 | +0.50 | 31.0% | 213.8 | 31.0% | -0.50 | 12.00 | 8.30 | 15.70 | — |
| — | 1.25 | 7.90 | 4.58 | +0.50 | 31.0% | 214 | 31.0% | -0.51 | 12.20 | 8.50 | 15.90 | — |
| — | 1.20 | 7.40 | 4.30 | +0.49 | 31.0% | 214.2 | 31.0% | -0.51 | 12.30 | 8.60 | 16.00 | — |
| — | 0.90 | 4.70 | 2.80 | +0.49 | 31.0% | 214.4 | 31.0% | -0.52 | 12.40 | 11.20 | 13.60 | — |
| — | 1.20 | 5.70 | 3.45 | +0.49 | 31.0% | 214.6 | 31.0% | -0.52 | 12.60 | 8.90 | 16.30 | — |
| — | 1.00 | 7.30 | 4.15 | +0.48 | 31.1% | 214.8 | 31.1% | -0.52 | 14.35 | 11.80 | 16.90 | — |
| — | 3.10 | 4.20 | 3.65 | +0.48 | 31.1% | 215 | 31.1% | -0.53 | 14.60 | 12.50 | 16.70 | — |
| — | 0.70 | 7.60 | 4.15 | +0.47 | 31.1% | 215.2 | 31.1% | -0.53 | 14.50 | 11.80 | 17.20 | — |
| — | 1.25 | 7.10 | 4.17 | +0.47 | 31.1% | 215.4 | 31.1% | -0.53 | 13.65 | 10.00 | 17.30 | — |
| — | 0.70 | 6.80 | 3.75 | +0.47 | 31.1% | 215.6 | 31.1% | -0.54 | 14.25 | 11.00 | 17.50 | — |
| — | 1.10 | 6.20 | 3.65 | +0.46 | 31.1% | 215.8 | 31.1% | -0.54 | 14.30 | 11.00 | 17.60 | — |
| — | 0.30 | 4.70 | 2.50 | +0.46 | 31.2% | 216 | 31.2% | -0.55 | 13.60 | 9.90 | 17.30 | — |
| — | 0.85 | 6.50 | 3.67 | +0.45 | 31.2% | 216.2 | 31.2% | -0.55 | 14.15 | 10.40 | 17.90 | — |
| — | 0.40 | 6.40 | 3.40 | +0.45 | 31.2% | 216.4 | 31.2% | -0.55 | 14.15 | 10.30 | 18.00 | — |
| — | 0.55 | 6.60 | 3.58 | +0.45 | 31.2% | 216.6 | 31.2% | -0.56 | 14.30 | 13.10 | 15.50 | — |
| — | 2.25 | 4.40 | 3.33 | +0.44 | 31.2% | 216.8 | 31.2% | -0.56 | 15.20 | 12.10 | 18.30 | — |
| — | 0.45 | 7.30 | 3.88 | +0.44 | 31.3% | 217 | 31.3% | -0.56 | 14.05 | 12.40 | 15.70 | — |
| — | 2.55 | 4.50 | 3.52 | +0.44 | 31.3% | 217.2 | 31.3% | -0.57 | 14.55 | 10.90 | 18.20 | — |
| — | 0.35 | 7.20 | 3.77 | +0.43 | 31.3% | 217.4 | 31.3% | -0.57 | 14.75 | 13.50 | 16.00 | — |
| — | 2.00 | 7.00 | 4.50 | +0.43 | 31.3% | 217.6 | 31.3% | -0.58 | 15.15 | 14.30 | 16.00 | — |
| — | 2.00 | 4.00 | 3.00 | +0.42 | 31.3% | 217.8 | 31.3% | -0.58 | 15.20 | 11.30 | 19.10 | — |
| — | 2.00 | 3.30 | 2.65 | +0.42 | 31.4% | 218 | 31.4% | -0.58 | 15.25 | 14.10 | 16.40 | — |
| — | 0.40 | 5.50 | 2.95 | +0.42 | 31.4% | 218.2 | 31.4% | -0.59 | 16.95 | 14.50 | 19.40 | — |
| — | 0.10 | 6.00 | 3.05 | +0.41 | 31.4% | 218.4 | 31.4% | -0.59 | 15.30 | 13.80 | 16.80 | — |
| — | 0.05 | 4.80 | 2.42 | +0.41 | 31.4% | 218.6 | 31.4% | -0.59 | 17.05 | 14.40 | 19.70 | — |
| — | 2.00 | 6.50 | 4.25 | +0.41 | 31.4% | 218.8 | 31.4% | -0.60 | 14.65 | 12.00 | 17.30 | — |
| — | 0.40 | 5.50 | 2.95 | +0.40 | 31.5% | 219 | 31.5% | -0.60 | 16.70 | 13.40 | 20.00 | — |
| — | — | 6.30 | — | +0.40 | 31.5% | 219.2 | 31.5% | -0.60 | 14.85 | 12.30 | 17.40 | — |
| — | — | 6.20 | — | +0.40 | 31.5% | 219.4 | 31.5% | -0.61 | 16.40 | 12.50 | 20.30 | — |
| — | 1.80 | 6.20 | 4.00 | +0.39 | 31.5% | 219.6 | 31.5% | -0.61 | 16.80 | 13.10 | 20.50 | — |
| — | 0.40 | 5.10 | 2.75 | +0.39 | 31.6% | 219.8 | 31.6% | -0.62 | 16.75 | 12.80 | 20.70 | — |
| — | 0.30 | 5.00 | 2.65 | +0.38 | 31.6% | 220 | 31.6% | -0.62 | 17.05 | 13.30 | 20.80 | — |
| — | 0.55 | 2.90 | 1.73 | +0.38 | 31.6% | 220.2 | 31.6% | -0.62 | 17.20 | 13.40 | 21.00 | — |
| — | — | 5.80 | — | +0.38 | 31.6% | 220.4 | 31.6% | -0.63 | 17.15 | 13.60 | 20.70 | — |
| — | — | 5.70 | — | +0.37 | 31.7% | 220.6 | 31.7% | -0.63 | 17.50 | 13.70 | 21.30 | — |
| — | — | 6.40 | — | +0.37 | 31.7% | 220.8 | 31.7% | -0.63 | 16.70 | 13.90 | 19.50 | — |
| — | — | 5.60 | — | +0.37 | 31.7% | 221 | 31.7% | -0.64 | 16.80 | 14.10 | 19.50 | — |
| — | 1.50 | 5.90 | 3.70 | +0.36 | 31.7% | 221.2 | 31.7% | -0.64 | 17.30 | 14.50 | 20.10 | — |
| — | — | 5.80 | — | +0.36 | 31.8% | 221.4 | 31.8% | -0.64 | 18.35 | 14.40 | 22.30 | — |
| — | — | 5.50 | — | +0.36 | 31.8% | 221.6 | 31.8% | -0.65 | 17.40 | 14.60 | 20.20 | — |
| — | 0.05 | 6.30 | 3.17 | +0.35 | 31.8% | 221.8 | 31.8% | -0.65 | 17.30 | 14.70 | 19.90 | — |
| — | — | 6.20 | — | +0.35 | 31.9% | 222 | 31.9% | -0.65 | 17.75 | 14.90 | 20.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.35 | 31.9% | 222.2 | 31.9% | -0.66 | 18.15 | 15.10 | 21.20 | — |
| — | — | 5.20 | — | +0.35 | 31.9% | 222.4 | 31.9% | -0.66 | 17.90 | 15.20 | 20.60 | — |
| — | 0.05 | 4.60 | 2.33 | +0.34 | 31.9% | 222.6 | 31.9% | -0.66 | 17.90 | 15.40 | 20.40 | — |
| — | 0.50 | 3.50 | 2.00 | +0.34 | 32.0% | 222.8 | 32.0% | -0.67 | 18.15 | 15.60 | 20.70 | — |
| — | — | 4.50 | — | +0.32 | 32.2% | 224 | 32.2% | -0.69 | 19.10 | 16.60 | 21.60 | — |
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.