Spot 205.82
· 94 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 19.00 | 18.35 | +1.00 | 31.3% | 187.5 | 31.3% | -0.08 | 0.34 | 0.20 | 0.47 | — |
| — | 15.25 | 16.10 | 15.68 | +0.99 | 30.1% | 190 | 30.1% | -0.12 | 0.35 | 0.30 | 0.41 | — |
| — | 11.90 | 14.45 | 13.18 | +0.95 | 29.0% | 192.5 | 29.0% | -0.18 | 0.47 | 0.42 | 0.52 | — |
| — | 9.45 | 11.00 | 10.22 | +0.86 | 28.0% | 195 | 28.0% | -0.25 | 0.80 | 0.70 | 0.90 | — |
| — | 7.00 | 8.60 | 7.80 | +0.72 | 27.1% | 197.5 | 27.1% | -0.34 | 1.23 | 1.06 | 1.40 | — |
| — | 5.80 | 6.40 | 6.10 | +0.58 | 26.4% | 200 | 26.4% | -0.44 | 1.82 | 1.74 | 1.90 | — |
| — | 4.25 | 4.75 | 4.50 | +0.46 | 26.0% | 202.5 | 26.0% | -0.55 | 2.76 | 2.52 | 3.00 | — |
| — | 3.00 | 3.25 | 3.12 | +0.36 | 25.9% | 205 | 25.9% | -0.65 | 3.95 | 3.80 | 4.10 | — |
| — | 2.05 | 2.22 | 2.13 | +0.27 | 26.0% | 207.5 | 26.0% | -0.74 | 5.72 | 5.10 | 6.35 | — |
| — | 1.24 | 1.45 | 1.34 | +0.20 | 26.2% | 210 | 26.2% | -0.81 | 7.67 | 6.95 | 8.40 | — |
| — | 0.76 | 1.00 | 0.88 | +0.14 | 26.6% | 212.5 | 26.6% | -0.87 | 9.75 | 9.00 | 10.50 | — |
| — | 0.53 | 0.60 | 0.56 | +0.10 | 27.2% | 215 | 27.2% | -0.91 | 11.90 | 11.10 | 12.70 | — |
| — | 0.24 | 0.40 | 0.32 | +0.07 | 28.1% | 217.5 | 28.1% | -0.94 | 13.88 | 12.65 | 15.10 | — |
| — | 0.16 | 0.26 | 0.21 | +0.05 | 29.0% | 220 | 29.0% | -0.96 | 16.62 | 15.75 | 17.50 | — |
| — | — | 1.05 | — | +0.03 | 30.0% | 222.5 | 30.0% | -0.98 | 18.98 | 18.00 | 19.95 | — |
| — | — | 0.59 | — | +0.02 | 31.0% | 225 | 31.0% | -0.99 | 21.40 | 20.15 | 22.65 | — |
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.