Spot 208.31
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 26.40 | 22.75 | +0.84 | 34.0% | 188 | 34.0% | -0.17 | 1.57 | 0.95 | 2.20 | — |
| — | 17.40 | 24.70 | 21.05 | +0.81 | 33.6% | 190 | 33.6% | -0.20 | 2.20 | 0.90 | 3.50 | — |
| — | 15.70 | 23.00 | 19.35 | +0.78 | 33.3% | 192 | 33.3% | -0.23 | 1.75 | 0.20 | 3.30 | — |
| — | 13.60 | 20.90 | 17.25 | +0.73 | 32.9% | 195 | 32.9% | -0.28 | 2.33 | 0.65 | 4.00 | — |
| — | 14.80 | 19.70 | 17.25 | +0.71 | 32.8% | 196 | 32.8% | -0.30 | 3.62 | 2.35 | 4.90 | — |
| — | 11.40 | 13.60 | 12.50 | +0.63 | 32.4% | 200 | 32.4% | -0.38 | 3.90 | 3.20 | 4.60 | — |
| — | 9.50 | 12.10 | 10.80 | +0.54 | 32.1% | 204 | 32.1% | -0.46 | 7.00 | 5.00 | 9.00 | — |
| — | 7.50 | 10.00 | 8.75 | +0.46 | 32.0% | 208 | 32.0% | -0.55 | 8.70 | 6.80 | 10.60 | — |
| — | 6.50 | 7.90 | 7.20 | +0.42 | 32.0% | 210 | 32.0% | -0.59 | 8.35 | 7.60 | 9.10 | — |
| — | 5.60 | 7.20 | 6.40 | +0.37 | 32.0% | 212 | 32.0% | -0.63 | 10.40 | 8.50 | 12.30 | — |
| — | 5.60 | 7.10 | 6.35 | +0.37 | 32.0% | 212.2 | 32.0% | -0.64 | 10.65 | 8.90 | 12.40 | — |
| — | 5.50 | 10.60 | 8.05 | +0.37 | 32.1% | 212.4 | 32.1% | -0.64 | 10.25 | 7.90 | 12.60 | — |
| — | 5.50 | 10.80 | 8.15 | +0.36 | 32.1% | 212.6 | 32.1% | -0.64 | 10.65 | 8.70 | 12.60 | — |
| — | 5.40 | 10.50 | 7.95 | +0.36 | 32.1% | 212.8 | 32.1% | -0.65 | 10.45 | 8.10 | 12.80 | — |
| — | 4.90 | 10.20 | 7.55 | +0.36 | 32.1% | 213 | 32.1% | -0.65 | 10.75 | 8.40 | 13.10 | — |
| — | 5.00 | 10.00 | 7.50 | +0.35 | 32.1% | 213.2 | 32.1% | -0.65 | 10.40 | 7.60 | 13.20 | — |
| — | 5.20 | 6.80 | 6.00 | +0.35 | 32.1% | 213.4 | 32.1% | -0.66 | 9.80 | 6.00 | 13.60 | — |
| — | 5.10 | 9.90 | 7.50 | +0.34 | 32.1% | 213.6 | 32.1% | -0.66 | 10.90 | 8.10 | 13.70 | — |
| — | 4.60 | 9.60 | 7.10 | +0.34 | 32.1% | 213.8 | 32.1% | -0.67 | 10.05 | 6.30 | 13.80 | — |
| — | 4.90 | 10.00 | 7.45 | +0.34 | 32.1% | 214 | 32.1% | -0.67 | 10.95 | 8.20 | 13.70 | — |
| — | 4.90 | 9.90 | 7.40 | +0.33 | 32.1% | 214.2 | 32.1% | -0.67 | 11.25 | 8.90 | 13.60 | — |
| — | 4.80 | 9.70 | 7.25 | +0.33 | 32.1% | 214.4 | 32.1% | -0.68 | 11.40 | 8.90 | 13.90 | — |
| — | 4.70 | 6.10 | 5.40 | +0.33 | 32.1% | 214.6 | 32.1% | -0.68 | 10.55 | 7.00 | 14.10 | — |
| — | 4.60 | 6.40 | 5.50 | +0.32 | 32.1% | 214.8 | 32.1% | -0.68 | 11.65 | 9.10 | 14.20 | — |
| — | 4.60 | 6.30 | 5.45 | +0.32 | 32.2% | 215 | 32.2% | -0.69 | 10.80 | 7.30 | 14.30 | — |
| — | 4.50 | 6.10 | 5.30 | +0.31 | 32.2% | 215.2 | 32.2% | -0.69 | 11.70 | 9.00 | 14.40 | — |
| — | 4.40 | 5.80 | 5.10 | +0.31 | 32.2% | 215.4 | 32.2% | -0.70 | 11.90 | 9.00 | 14.80 | — |
| — | 4.40 | 9.30 | 6.85 | +0.31 | 32.2% | 215.6 | 32.2% | -0.70 | 11.25 | 7.80 | 14.70 | — |
| — | 4.30 | 9.20 | 6.75 | +0.30 | 32.2% | 215.8 | 32.2% | -0.70 | 11.20 | 7.40 | 15.00 | — |
| — | 4.00 | 5.80 | 4.90 | +0.30 | 32.2% | 216 | 32.2% | -0.71 | 11.20 | 7.50 | 14.90 | — |
| — | 4.20 | 9.20 | 6.70 | +0.30 | 32.2% | 216.2 | 32.2% | -0.71 | 12.50 | 9.80 | 15.20 | — |
| — | 4.10 | 5.70 | 4.90 | +0.29 | 32.2% | 216.4 | 32.2% | -0.71 | 11.60 | 7.80 | 15.40 | — |
| — | 4.00 | 8.70 | 6.35 | +0.29 | 32.3% | 216.6 | 32.3% | -0.71 | 12.65 | 10.00 | 15.30 | — |
| — | 3.90 | 7.80 | 5.85 | +0.29 | 32.3% | 216.8 | 32.3% | -0.72 | 11.80 | 8.00 | 15.60 | — |
| — | 3.90 | 8.90 | 6.40 | +0.28 | 32.3% | 217 | 32.3% | -0.72 | 12.85 | 10.10 | 15.60 | — |
| — | 3.70 | 5.50 | 4.60 | +0.28 | 32.3% | 217.2 | 32.3% | -0.72 | 13.25 | 10.50 | 16.00 | — |
| — | 3.60 | 8.60 | 6.10 | +0.28 | 32.3% | 217.4 | 32.3% | -0.73 | 12.95 | 10.10 | 15.80 | — |
| — | 3.60 | 8.30 | 5.95 | +0.27 | 32.3% | 217.6 | 32.3% | -0.73 | 13.35 | 10.70 | 16.00 | — |
| — | 3.60 | 8.20 | 5.90 | +0.27 | 32.3% | 217.8 | 32.3% | -0.73 | 13.45 | 10.80 | 16.10 | — |
| — | 3.60 | 4.80 | 4.20 | +0.27 | 32.4% | 218 | 32.4% | -0.74 | 13.45 | 10.70 | 16.20 | — |
| — | 3.50 | 8.60 | 6.05 | +0.27 | 32.4% | 218.2 | 32.4% | -0.74 | 12.65 | 8.90 | 16.40 | — |
| — | 3.40 | 4.70 | 4.05 | +0.26 | 32.4% | 218.4 | 32.4% | -0.74 | 13.85 | 11.20 | 16.50 | — |
| — | 3.20 | 5.30 | 4.25 | +0.26 | 32.4% | 218.6 | 32.4% | -0.75 | 14.00 | 11.40 | 16.60 | — |
| — | 3.20 | 7.80 | 5.50 | +0.26 | 32.4% | 218.8 | 32.4% | -0.75 | 13.65 | 10.50 | 16.80 | — |
| — | 3.10 | 7.60 | 5.35 | +0.25 | 32.4% | 219 | 32.4% | -0.75 | 14.15 | 11.40 | 16.90 | — |
| — | 3.00 | 7.50 | 5.25 | +0.25 | 32.4% | 219.2 | 32.4% | -0.76 | 14.30 | 11.60 | 17.00 | — |
| — | 3.00 | 6.50 | 4.75 | +0.25 | 32.5% | 219.4 | 32.5% | -0.76 | 13.45 | 9.80 | 17.10 | — |
| — | 2.95 | 7.40 | 5.17 | +0.24 | 32.5% | 219.6 | 32.5% | -0.76 | 14.65 | 12.00 | 17.30 | — |
| — | 3.10 | 8.20 | 5.65 | +0.24 | 32.5% | 219.8 | 32.5% | -0.76 | 14.90 | 12.20 | 17.60 | — |
| — | 3.00 | 4.10 | 3.55 | +0.24 | 32.5% | 220 | 32.5% | -0.77 | 14.00 | 10.20 | 17.80 | — |
| — | 0.50 | 7.40 | 3.95 | +0.24 | 32.5% | 220.2 | 32.5% | -0.77 | 15.05 | 12.40 | 17.70 | — |
| — | 2.75 | 8.20 | 5.47 | +0.23 | 32.6% | 220.4 | 32.6% | -0.77 | 15.40 | 12.60 | 18.20 | — |
| — | 2.70 | 7.10 | 4.90 | +0.23 | 32.6% | 220.6 | 32.6% | -0.78 | 15.35 | 12.70 | 18.00 | — |
| — | 1.10 | 6.10 | 3.60 | +0.23 | 32.6% | 220.8 | 32.6% | -0.78 | 15.65 | 12.90 | 18.40 | — |
| — | 0.55 | 6.80 | 3.67 | +0.22 | 32.6% | 221 | 32.6% | -0.78 | 15.65 | 12.90 | 18.40 | — |
| — | 0.65 | 5.90 | 3.27 | +0.22 | 32.6% | 221.2 | 32.6% | -0.78 | 15.05 | 13.10 | 17.00 | — |
| — | 0.65 | 6.30 | 3.48 | +0.22 | 32.7% | 221.4 | 32.7% | -0.79 | 14.95 | 13.40 | 16.50 | — |
| — | 0.45 | 6.60 | 3.52 | +0.22 | 32.7% | 221.6 | 32.7% | -0.79 | 15.10 | 13.40 | 16.80 | — |
| — | — | 7.60 | — | +0.21 | 32.7% | 221.8 | 32.7% | -0.79 | 15.45 | 13.50 | 17.40 | — |
| — | 0.95 | 5.60 | 3.27 | +0.21 | 32.7% | 222 | 32.7% | -0.79 | 15.00 | 13.10 | 16.90 | — |
| — | 0.70 | 5.90 | 3.30 | +0.21 | 32.7% | 222.2 | 32.7% | -0.80 | 15.75 | 13.60 | 17.90 | — |
| — | 0.40 | 6.50 | 3.45 | +0.21 | 32.8% | 222.4 | 32.8% | -0.80 | 16.30 | 14.10 | 18.50 | — |
| — | 0.50 | 5.80 | 3.15 | +0.20 | 32.8% | 222.6 | 32.8% | -0.80 | 17.00 | 14.30 | 19.70 | — |
| — | 0.45 | 5.80 | 3.12 | +0.20 | 32.8% | 222.8 | 32.8% | -0.80 | 16.35 | 13.10 | 19.60 | — |
| — | 0.10 | 6.50 | 3.30 | +0.19 | 32.9% | 224 | 32.9% | -0.82 | 17.15 | 13.70 | 20.60 | — |
| — | — | 5.40 | — | +0.17 | 33.2% | 226 | 33.2% | -0.84 | 19.00 | 15.30 | 22.70 | — |
| — | — | 5.20 | — | +0.15 | 33.5% | 228 | 33.5% | -0.86 | 20.65 | 17.00 | 24.30 | — |
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.