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 | |
| — | 17.70 | 20.60 | 19.15 | +0.98 | 33.4% | 187.5 | 33.4% | -0.02 | 0.29 | 0.09 | 0.50 | — |
| — | 14.70 | 18.15 | 16.43 | +0.96 | 32.2% | 190 | 32.2% | -0.04 | 0.18 | 0.04 | 0.32 | — |
| — | 13.30 | 15.50 | 14.40 | +0.94 | 30.8% | 192.5 | 30.8% | -0.06 | 0.23 | 0.17 | 0.30 | — |
| — | 10.30 | 12.65 | 11.47 | +0.90 | 29.5% | 195 | 29.5% | -0.10 | 0.36 | 0.31 | 0.41 | — |
| — | 8.65 | 10.80 | 9.72 | +0.85 | 28.2% | 197.5 | 28.2% | -0.15 | 0.61 | 0.45 | 0.78 | — |
| — | 6.25 | 8.75 | 7.50 | — | — | 200 | — | — | 0.98 | 0.87 | 1.10 | — |
| — | 4.75 | 5.65 | 5.20 | +0.68 | 26.2% | 202.5 | 26.2% | -0.33 | 1.65 | 1.46 | 1.84 | — |
| — | 3.40 | 3.75 | 3.58 | +0.56 | 25.7% | 205 | 25.7% | -0.45 | 2.54 | 2.38 | 2.70 | — |
| — | 2.19 | 2.61 | 2.40 | +0.43 | 25.6% | 207.5 | 25.6% | -0.57 | 4.10 | 3.65 | 4.55 | — |
| — | 1.30 | 1.69 | 1.50 | — | — | 210 | — | — | 5.38 | 4.35 | 6.40 | — |
| — | 0.71 | 1.04 | 0.88 | +0.22 | 26.2% | 212.5 | 26.2% | -0.79 | 6.80 | 5.80 | 7.80 | — |
| — | 0.47 | 0.63 | 0.55 | +0.15 | 26.8% | 215 | 26.8% | -0.86 | 8.97 | 7.70 | 10.25 | — |
| — | 0.26 | 0.44 | 0.35 | +0.10 | 27.4% | 217.5 | 27.4% | -0.91 | 11.18 | 10.00 | 12.35 | — |
| — | 0.09 | 0.26 | 0.17 | +0.06 | 28.0% | 220 | 28.0% | -0.95 | 13.55 | 12.25 | 14.85 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 28.7% | 222.5 | 28.7% | -0.97 | 16.18 | 14.70 | 17.65 | — |
| — | — | 0.11 | — | +0.03 | 29.3% | 225 | 29.3% | -0.98 | 19.15 | 17.20 | 21.10 | — |
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.