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 | |
| — | 36.35 | 40.25 | 38.30 | +0.70 | 66.6% | 182.5 | 66.6% | -0.30 | 15.70 | 14.50 | 16.90 | — |
| — | 35.35 | 38.75 | 37.05 | +0.68 | 66.5% | 185 | 66.5% | -0.32 | 16.73 | 15.50 | 17.95 | — |
| — | 34.05 | 37.25 | 35.65 | +0.67 | 66.5% | 187.5 | 66.5% | -0.33 | 18.12 | 17.10 | 19.15 | — |
| — | 32.65 | 35.85 | 34.25 | +0.66 | 66.4% | 190 | 66.4% | -0.35 | 19.00 | 17.70 | 20.30 | — |
| — | 31.25 | 34.50 | 32.88 | +0.64 | 66.4% | 192.5 | 66.4% | -0.36 | 20.25 | 19.85 | 20.65 | — |
| — | 30.05 | 33.15 | 31.60 | +0.63 | 66.4% | 195 | 66.4% | -0.38 | 21.52 | 21.20 | 21.85 | — |
| — | 29.10 | 31.90 | 30.50 | +0.61 | 66.4% | 197.5 | 66.4% | -0.39 | 22.73 | 21.35 | 24.10 | — |
| — | 27.80 | 30.65 | 29.23 | +0.60 | 66.4% | 200 | 66.4% | -0.41 | 24.15 | 23.35 | 24.95 | — |
| — | 27.75 | 29.40 | 28.57 | +0.58 | 66.4% | 202.5 | 66.4% | -0.42 | 25.60 | 25.15 | 26.05 | — |
| — | 25.65 | 28.35 | 27.00 | +0.57 | 66.5% | 205 | 66.5% | -0.44 | 27.32 | 26.45 | 28.20 | — |
| — | 24.65 | 27.25 | 25.95 | +0.55 | 66.5% | 207.5 | 66.5% | -0.45 | 28.20 | 26.75 | 29.65 | — |
| — | 24.65 | 26.15 | 25.40 | +0.54 | 66.5% | 210 | 66.5% | -0.47 | 29.60 | 28.60 | 30.60 | — |
| — | 22.70 | 25.15 | 23.93 | +0.52 | 66.6% | 212.5 | 66.6% | -0.48 | 31.43 | 30.70 | 32.15 | — |
| — | 21.75 | 24.20 | 22.98 | +0.51 | 66.6% | 215 | 66.6% | -0.49 | 32.73 | 31.65 | 33.80 | — |
| — | 20.85 | 23.25 | 22.05 | +0.50 | 66.7% | 217.5 | 66.7% | -0.51 | 34.25 | 32.75 | 35.75 | — |
| — | 20.70 | 22.35 | 21.52 | +0.48 | 66.7% | 220 | 66.7% | -0.52 | 35.88 | 34.35 | 37.40 | — |
| — | 19.10 | 21.25 | 20.18 | +0.47 | 66.8% | 222.5 | 66.8% | -0.54 | 37.60 | 36.45 | 38.75 | — |
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.