Spot 205.16
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.65 | 22.50 | 20.57 | +0.98 | 33.6% | 185 | 33.6% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 16.15 | 20.00 | 18.07 | +0.97 | 32.6% | 187.5 | 32.6% | -0.03 | 0.14 | 0.06 | 0.23 | — |
| — | 14.30 | 16.95 | 15.62 | +0.96 | 31.3% | 190 | 31.3% | -0.04 | 0.23 | 0.05 | 0.41 | — |
| — | 11.25 | 15.10 | 13.18 | +0.93 | 30.0% | 192.5 | 30.0% | -0.07 | 0.18 | 0.11 | 0.25 | — |
| — | 9.55 | 12.10 | 10.82 | +0.90 | 28.6% | 195 | 28.6% | -0.10 | 0.34 | 0.28 | 0.40 | — |
| — | 7.10 | 10.30 | 8.70 | +0.85 | 27.1% | 197.5 | 27.1% | -0.15 | 0.54 | 0.48 | 0.59 | — |
| — | 5.55 | 7.45 | 6.50 | +0.78 | 25.9% | 200 | 25.9% | -0.22 | 0.88 | 0.76 | 1.00 | — |
| — | 3.95 | 4.85 | 4.40 | +0.68 | 24.9% | 202.5 | 24.9% | -0.32 | 1.53 | 1.40 | 1.67 | — |
| — | 2.80 | 3.15 | 2.98 | +0.56 | 24.4% | 205 | 24.4% | -0.44 | 2.48 | 2.28 | 2.68 | — |
| — | 1.67 | 1.92 | 1.79 | +0.43 | 24.3% | 207.5 | 24.3% | -0.57 | 4.03 | 3.40 | 4.65 | — |
| — | 1.00 | 1.14 | 1.07 | +0.31 | 24.6% | 210 | 24.6% | -0.69 | 5.70 | 5.30 | 6.10 | — |
| — | 0.52 | 0.70 | 0.61 | +0.22 | 25.3% | 212.5 | 25.3% | -0.79 | 7.67 | 6.15 | 9.20 | — |
| — | 0.30 | 0.38 | 0.34 | +0.15 | 26.2% | 215 | 26.2% | -0.86 | 9.80 | 8.55 | 11.05 | — |
| — | 0.12 | 0.22 | 0.17 | +0.09 | 27.1% | 217.5 | 27.1% | -0.92 | 12.28 | 10.35 | 14.20 | — |
| — | 0.12 | 0.15 | 0.14 | +0.06 | 28.0% | 220 | 28.0% | -0.95 | 14.80 | 12.80 | 16.80 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 28.8% | 222.5 | 28.8% | -0.98 | 17.23 | 15.20 | 19.25 | — |
| — | — | 0.35 | — | +0.02 | 29.6% | 225 | 29.6% | -0.99 | 19.65 | 17.70 | 21.60 | — |
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.