Spot 205.81
· 94 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 23:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.95 | 20.35 | 18.65 | +0.99 | 62.5% | 187.5 | — | — | — | — | 0.01 | — |
| — | 14.50 | 17.80 | 16.15 | +0.99 | 60.3% | 190 | 60.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 12.80 | 15.25 | 14.03 | — | — | 192.5 | 56.7% | -0.02 | — | — | 0.03 | — |
| — | 10.35 | 11.80 | 11.07 | +0.97 | 51.3% | 195 | 51.3% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 7.90 | 9.80 | 8.85 | +0.94 | 43.8% | 197.5 | 43.8% | -0.06 | 0.14 | 0.03 | 0.26 | — |
| — | 4.70 | 6.65 | 5.67 | +0.89 | 35.4% | 200 | 35.4% | -0.11 | 0.07 | 0.05 | 0.10 | — |
| — | 3.00 | 4.15 | 3.58 | +0.78 | 28.7% | 202.5 | 28.7% | -0.22 | 0.27 | 0.21 | 0.33 | — |
| — | 1.37 | 1.89 | 1.63 | +0.58 | 26.0% | 205 | 26.0% | -0.42 | 0.88 | 0.79 | 0.96 | — |
| — | 0.48 | 0.64 | 0.56 | +0.35 | 26.9% | 207.5 | 26.9% | -0.65 | 2.25 | 2.02 | 2.48 | — |
| — | 0.14 | 0.20 | 0.17 | +0.18 | 30.4% | 210 | 30.4% | -0.83 | 3.73 | 2.52 | 4.95 | — |
| — | 0.02 | 0.20 | 0.11 | +0.08 | 35.1% | 212.5 | 35.1% | -0.92 | 6.47 | 4.75 | 8.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 39.6% | 215 | 39.6% | -0.97 | 8.70 | 7.20 | 10.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 42.8% | 217.5 | 42.8% | -0.99 | 10.95 | 9.70 | 12.20 | — |
| — | — | 0.01 | — | +0.01 | 44.8% | 220 | 44.8% | -1.00 | 13.82 | 12.40 | 15.25 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 222.5 | 46.1% | -1.00 | 16.27 | 14.70 | 17.85 | — |
| — | — | 0.01 | — | +0.00 | 47.1% | 225 | 47.1% | -1.00 | 18.65 | 17.25 | 20.05 | — |
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.