Spot 202.55
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.15 | 21.35 | 19.75 | +0.91 | 71.1% | 183.75 | 71.1% | -0.09 | 0.63 | 0.57 | 0.69 | — |
| — | 17.40 | 18.75 | 18.07 | +0.90 | 70.5% | 185 | 70.5% | -0.10 | 0.75 | 0.70 | 0.80 | — |
| — | 14.35 | 18.05 | 16.20 | +0.88 | 69.9% | 186.25 | 69.9% | -0.12 | 0.88 | 0.82 | 0.94 | — |
| — | 15.00 | 16.55 | 15.78 | +0.87 | 69.4% | 187.5 | 69.4% | -0.13 | 1.05 | 0.99 | 1.11 | — |
| — | 14.90 | 18.30 | 16.60 | +0.85 | 69.0% | 188.75 | 69.0% | -0.15 | 1.24 | 1.18 | 1.30 | — |
| — | 13.90 | 14.45 | 14.18 | +0.82 | 68.6% | 190 | 68.6% | -0.18 | 1.46 | 1.40 | 1.51 | — |
| — | 12.30 | 13.45 | 12.88 | +0.80 | 68.3% | 191.25 | 68.3% | -0.20 | 1.71 | 1.65 | 1.77 | — |
| — | 11.95 | 12.45 | 12.20 | +0.78 | 68.1% | 192.5 | 68.1% | -0.23 | 1.99 | 1.93 | 2.04 | — |
| — | 11.05 | 11.50 | 11.28 | +0.75 | 67.9% | 193.75 | 67.9% | -0.25 | 2.29 | 2.21 | 2.36 | — |
| — | 10.10 | 10.55 | 10.32 | +0.72 | 67.7% | 195 | 67.7% | -0.28 | 2.65 | 2.54 | 2.77 | — |
| — | 9.25 | 9.70 | 9.47 | +0.69 | 67.6% | 196.25 | 67.6% | -0.31 | 3.05 | 2.95 | 3.15 | — |
| — | 8.50 | 8.85 | 8.68 | +0.66 | 67.5% | 197.5 | 67.5% | -0.35 | 3.48 | 3.35 | 3.60 | — |
| — | 7.70 | 8.10 | 7.90 | +0.62 | 67.5% | 198.75 | 67.5% | -0.38 | 3.95 | 3.80 | 4.10 | — |
| — | 6.95 | 7.30 | 7.12 | +0.59 | 67.5% | 200 | 67.5% | -0.41 | 4.47 | 4.30 | 4.65 | — |
| — | 6.25 | 6.65 | 6.45 | +0.55 | 67.5% | 201.25 | 67.5% | -0.45 | 5.05 | 4.90 | 5.20 | — |
| — | 5.70 | 5.95 | 5.83 | +0.52 | 67.5% | 202.5 | 67.5% | -0.48 | 5.67 | 5.50 | 5.85 | — |
| — | 5.05 | 5.35 | 5.20 | +0.48 | 67.6% | 203.75 | 67.6% | -0.52 | 6.33 | 6.15 | 6.50 | — |
| — | 4.55 | 4.80 | 4.67 | +0.45 | 67.7% | 205 | 67.7% | -0.55 | 6.92 | 6.65 | 7.20 | — |
| — | 3.60 | 3.90 | 3.75 | +0.38 | 67.8% | 207.5 | 67.8% | -0.62 | 8.57 | 8.30 | 8.85 | — |
| — | 2.83 | 2.99 | 2.91 | +0.32 | 68.0% | 210 | 68.0% | -0.68 | 10.22 | 10.00 | 10.45 | — |
| — | 2.16 | 2.31 | 2.23 | +0.26 | 68.2% | 212.5 | 68.2% | -0.74 | 12.05 | 11.80 | 12.30 | — |
| — | 1.65 | 1.72 | 1.69 | +0.21 | 68.3% | 215 | 68.3% | -0.79 | 14.10 | 13.75 | 14.45 | — |
| — | 1.23 | 1.31 | 1.27 | +0.17 | 68.5% | 217.5 | 68.5% | -0.83 | 16.90 | 14.30 | 19.50 | — |
| — | 0.90 | 0.98 | 0.94 | +0.13 | 68.6% | 220 | 68.6% | -0.87 | 18.95 | 15.80 | 22.10 | — |
| — | 0.66 | 0.77 | 0.71 | +0.10 | 68.8% | 222.5 | 68.8% | -0.90 | 21.50 | 19.30 | 23.70 | — |
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.