Spot 203.26
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.80 | 24.50 | 22.65 | +0.89 | 67.1% | 182.5 | 67.1% | -0.11 | 0.93 | 0.75 | 1.10 | — |
| — | 18.40 | 25.05 | 21.73 | +0.87 | 66.7% | 183.75 | 66.7% | -0.13 | 1.10 | 0.87 | 1.33 | — |
| — | 17.70 | 23.15 | 20.43 | +0.86 | 66.3% | 185 | 66.3% | -0.14 | 1.45 | 1.33 | 1.56 | — |
| — | 16.60 | 21.90 | 19.25 | — | — | 186.25 | 65.9% | -0.16 | 1.44 | 1.21 | 1.67 | — |
| — | 16.05 | 19.40 | 17.73 | +0.83 | 65.6% | 187.5 | 65.6% | -0.17 | 1.65 | 1.41 | 1.88 | — |
| — | 14.15 | 17.70 | 15.93 | +0.81 | 65.2% | 188.75 | 65.2% | -0.19 | 1.88 | 1.64 | 2.11 | — |
| — | 14.85 | 16.45 | 15.65 | +0.79 | 64.9% | 190 | 64.9% | -0.21 | 2.27 | 2.19 | 2.36 | — |
| — | 13.95 | 15.45 | 14.70 | +0.77 | 64.6% | 191.25 | 64.6% | -0.23 | 2.54 | 2.41 | 2.66 | — |
| — | 13.05 | 14.50 | 13.78 | +0.75 | 64.4% | 192.5 | 64.4% | -0.25 | 2.88 | 2.77 | 2.99 | — |
| — | 12.15 | 13.60 | 12.88 | +0.72 | 64.1% | 193.75 | 64.1% | -0.28 | 3.23 | 3.00 | 3.45 | — |
| — | 11.60 | 12.60 | 12.10 | +0.70 | 63.9% | 195 | 63.9% | -0.30 | 3.65 | 3.50 | 3.80 | — |
| — | 10.50 | 11.60 | 11.05 | +0.68 | 63.7% | 196.25 | 63.7% | -0.32 | 4.05 | 3.80 | 4.30 | — |
| — | 10.00 | 10.80 | 10.40 | +0.65 | 63.6% | 197.5 | 63.6% | -0.35 | 4.47 | 4.30 | 4.65 | — |
| — | 9.05 | 10.00 | 9.53 | +0.62 | 63.4% | 198.75 | 63.4% | -0.38 | 5.00 | 4.80 | 5.20 | — |
| — | 8.55 | 9.30 | 8.93 | +0.59 | 63.3% | 200 | 63.3% | -0.41 | 5.50 | 5.35 | 5.65 | — |
| — | 7.90 | 8.55 | 8.22 | +0.56 | 63.2% | 201.25 | 63.2% | -0.44 | 6.08 | 5.85 | 6.30 | — |
| — | 7.25 | 7.90 | 7.58 | +0.53 | 63.1% | 202.5 | 63.1% | -0.47 | 6.62 | 6.45 | 6.80 | — |
| — | 6.65 | 7.05 | 6.85 | +0.50 | 63.0% | 203.75 | 63.0% | -0.50 | 7.28 | 7.10 | 7.45 | — |
| — | 6.10 | 6.40 | 6.25 | +0.48 | 63.0% | 205 | 63.0% | -0.52 | 7.97 | 7.75 | 8.20 | — |
| — | 5.05 | 5.50 | 5.28 | +0.42 | 62.9% | 207.5 | 62.9% | -0.58 | 9.30 | 8.90 | 9.70 | — |
| — | 4.05 | 4.60 | 4.33 | +0.37 | 62.9% | 210 | 62.9% | -0.63 | 10.85 | 10.40 | 11.30 | — |
| — | 3.35 | 3.85 | 3.60 | +0.33 | 63.0% | 212.5 | 63.0% | -0.68 | 12.53 | 11.95 | 13.10 | — |
| — | 2.65 | 3.15 | 2.90 | +0.28 | 63.2% | 215 | 63.2% | -0.72 | 14.50 | 13.65 | 15.35 | — |
| — | 2.17 | 2.42 | 2.29 | +0.24 | 63.5% | 217.5 | 63.5% | -0.77 | 16.45 | 15.55 | 17.35 | — |
| — | 1.77 | 1.95 | 1.86 | +0.20 | 63.8% | 220 | 63.8% | -0.80 | 18.38 | 16.85 | 19.90 | — |
| — | 1.32 | 1.52 | 1.42 | +0.17 | 64.2% | 222.5 | 64.2% | -0.84 | 20.68 | 17.05 | 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.