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 | |
| — | 21.30 | 28.00 | 24.65 | +0.82 | 66.0% | 182.5 | 66.0% | -0.18 | 2.67 | 2.18 | 3.15 | — |
| — | 21.60 | 26.95 | 24.27 | +0.81 | 65.8% | 183.75 | 65.8% | -0.19 | 2.92 | 2.43 | 3.40 | — |
| — | 20.80 | 22.85 | 21.82 | +0.79 | 65.6% | 185 | 65.6% | -0.21 | 3.33 | 3.20 | 3.45 | — |
| — | 19.90 | 21.90 | 20.90 | +0.78 | 65.3% | 186.25 | 65.3% | -0.22 | 3.88 | 3.45 | 4.30 | — |
| — | 19.00 | 20.95 | 19.98 | +0.76 | 65.1% | 187.5 | 65.1% | -0.24 | 3.85 | 3.30 | 4.40 | — |
| — | 18.10 | 20.05 | 19.07 | +0.74 | 65.0% | 188.75 | 65.0% | -0.26 | 4.33 | 3.90 | 4.75 | — |
| — | 17.25 | 19.15 | 18.20 | +0.73 | 64.8% | 190 | 64.8% | -0.27 | 4.80 | 4.50 | 5.10 | — |
| — | 16.40 | 18.30 | 17.35 | +0.71 | 64.6% | 191.25 | 64.6% | -0.29 | 5.08 | 4.40 | 5.75 | — |
| — | 15.60 | 17.45 | 16.52 | +0.69 | 64.5% | 192.5 | 64.5% | -0.31 | 5.55 | 5.10 | 6.00 | — |
| — | 14.80 | 16.55 | 15.68 | +0.68 | 64.3% | 193.75 | 64.3% | -0.32 | 6.05 | 5.75 | 6.35 | — |
| — | 14.65 | 15.60 | 15.12 | +0.66 | 64.2% | 195 | 64.2% | -0.34 | 6.47 | 6.10 | 6.85 | — |
| — | 13.30 | 15.00 | 14.15 | +0.64 | 64.1% | 196.25 | 64.1% | -0.36 | 6.97 | 6.55 | 7.40 | — |
| — | 12.60 | 14.00 | 13.30 | +0.62 | 64.0% | 197.5 | 64.0% | -0.38 | 7.65 | 7.20 | 8.10 | — |
| — | 11.90 | 13.50 | 12.70 | +0.60 | 63.9% | 198.75 | 63.9% | -0.40 | 8.07 | 7.65 | 8.50 | — |
| — | 11.65 | 12.75 | 12.20 | +0.58 | 63.8% | 200 | 63.8% | -0.42 | 8.65 | 8.20 | 9.10 | — |
| — | 10.65 | 12.10 | 11.38 | +0.56 | 63.7% | 201.25 | 63.7% | -0.44 | 9.20 | 8.90 | 9.50 | — |
| — | 10.50 | 11.45 | 10.97 | +0.54 | 63.6% | 202.5 | 63.6% | -0.46 | 9.80 | 9.60 | 10.00 | — |
| — | 9.85 | 10.85 | 10.35 | +0.52 | 63.6% | 203.75 | 63.6% | -0.48 | 10.53 | 10.15 | 10.90 | — |
| — | 9.20 | 10.05 | 9.62 | +0.50 | 63.5% | 205 | 63.5% | -0.50 | 11.07 | 10.80 | 11.35 | — |
| — | 8.20 | 9.10 | 8.65 | +0.46 | 63.5% | 207.5 | 63.5% | -0.54 | 12.53 | 12.20 | 12.85 | — |
| — | 7.20 | 8.00 | 7.60 | +0.43 | 63.4% | 210 | 63.4% | -0.58 | 14.03 | 13.70 | 14.35 | — |
| — | 6.35 | 7.20 | 6.78 | +0.39 | 63.4% | 212.5 | 63.4% | -0.61 | 15.47 | 14.60 | 16.35 | — |
| — | 5.35 | 6.00 | 5.67 | +0.35 | 63.4% | 215 | 63.4% | -0.65 | 17.12 | 16.40 | 17.85 | — |
| — | 4.80 | 5.45 | 5.12 | +0.32 | 63.5% | 217.5 | 63.5% | -0.68 | 18.98 | 17.95 | 20.00 | — |
| — | 4.15 | 4.55 | 4.35 | +0.30 | 63.6% | 220 | 63.6% | -0.72 | 20.80 | 19.70 | 21.90 | — |
| — | 3.60 | 4.20 | 3.90 | +0.26 | 63.7% | 222.5 | 63.7% | -0.75 | 22.73 | 21.60 | 23.85 | — |
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.