Spot 205.60
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 7.70 | 7.12 | — | — | 210 | — | — | 11.38 | 10.75 | 12.00 | — |
| — | 5.50 | 6.25 | 5.88 | — | — | 212.5 | — | — | 12.53 | 11.55 | 13.50 | — |
| — | 4.85 | 5.75 | 5.30 | — | — | 215 | — | — | 14.38 | 13.60 | 15.15 | — |
| — | 3.70 | 4.60 | 4.15 | — | — | 217.5 | — | — | 15.88 | 15.15 | 16.60 | — |
| — | 3.50 | 4.20 | 3.85 | — | — | 220 | — | — | 17.70 | 16.55 | 18.85 | — |
| — | 2.87 | 3.50 | 3.19 | +0.26 | 67.4% | 222.5 | 67.4% | -0.75 | 19.50 | 18.40 | 20.60 | — |
| — | 2.43 | 2.71 | 2.57 | +0.22 | 67.5% | 225 | 67.5% | -0.78 | 21.57 | 20.30 | 22.85 | — |
| — | 1.64 | 2.25 | 1.95 | +0.20 | 67.7% | 227.5 | 67.7% | -0.81 | 23.98 | 22.50 | 25.45 | — |
| — | 1.70 | 2.04 | 1.87 | +0.17 | 67.9% | 230 | 67.9% | -0.83 | 25.77 | 23.95 | 27.60 | — |
| — | 1.36 | 1.55 | 1.46 | +0.15 | 68.0% | 232.5 | 68.0% | -0.85 | 28.00 | 26.35 | 29.65 | — |
| — | 1.05 | 1.27 | 1.16 | +0.12 | 68.2% | 235 | 68.2% | -0.88 | 30.35 | 28.65 | 32.05 | — |
| — | 0.53 | 1.05 | 0.79 | +0.11 | 68.4% | 237.5 | 68.4% | -0.90 | 32.38 | 31.10 | 33.65 | — |
| — | 0.67 | 0.89 | 0.78 | +0.09 | 68.6% | 240 | 68.6% | -0.91 | 34.83 | 33.10 | 36.55 | — |
| — | 0.47 | 0.72 | 0.59 | +0.08 | 68.8% | 242.5 | 68.8% | -0.92 | 37.30 | 35.35 | 39.25 | — |
| — | 0.26 | 0.80 | 0.53 | +0.07 | 69.0% | 245 | 69.0% | -0.94 | 39.58 | 37.75 | 41.40 | — |
| — | 0.28 | 0.51 | 0.40 | +0.06 | 69.2% | 247.5 | 69.2% | -0.95 | 42.00 | 40.20 | 43.80 | — |
| — | 0.25 | 0.50 | 0.38 | +0.05 | 69.4% | 250 | 69.4% | -0.96 | 44.40 | 42.60 | 46.20 | — |
| — | 0.05 | 1.18 | 0.61 | +0.04 | 69.5% | 252.5 | 69.5% | -0.97 | 47.10 | 45.00 | 49.20 | — |
| — | — | 0.55 | — | +0.03 | 69.7% | 255 | 69.7% | -0.97 | 49.48 | 47.90 | 51.05 | — |
| — | 0.01 | 0.41 | 0.21 | +0.03 | 69.8% | 257.5 | 69.8% | -0.98 | 51.83 | 50.05 | 53.60 | — |
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.