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 | |
| — | 18.90 | 22.75 | 20.82 | +0.96 | 30.2% | 185 | 30.2% | -0.04 | — | — | 0.66 | — |
| — | 16.45 | 20.40 | 18.43 | +0.95 | 29.2% | 187.5 | 29.2% | -0.05 | — | — | 0.40 | — |
| — | 15.00 | 17.70 | 16.35 | +0.93 | 28.3% | 190 | 28.3% | -0.07 | 0.34 | 0.25 | 0.43 | — |
| — | 11.80 | 15.65 | 13.72 | +0.89 | 27.5% | 192.5 | 27.5% | -0.11 | 0.59 | 0.41 | 0.77 | — |
| — | 10.50 | 12.60 | 11.55 | +0.85 | 26.8% | 195 | 26.8% | -0.15 | 0.76 | 0.63 | 0.89 | — |
| — | 8.05 | 10.65 | 9.35 | +0.80 | 26.2% | 197.5 | 26.2% | -0.21 | 1.16 | 0.99 | 1.32 | — |
| — | 6.25 | 8.25 | 7.25 | +0.73 | 25.8% | 200 | 25.8% | -0.27 | 1.66 | 1.35 | 1.96 | — |
| — | 5.25 | 6.40 | 5.83 | +0.64 | 25.5% | 202.5 | 25.5% | -0.36 | 2.65 | 2.34 | 2.96 | — |
| — | 3.70 | 5.05 | 4.38 | +0.55 | 25.3% | 205 | 25.3% | -0.45 | 3.49 | 2.68 | 4.30 | — |
| — | 2.81 | 3.45 | 3.13 | +0.46 | 25.3% | 207.5 | 25.3% | -0.54 | 5.08 | 4.40 | 5.75 | — |
| — | 1.60 | 2.76 | 2.18 | +0.37 | 25.4% | 210 | 25.4% | -0.64 | 6.70 | 5.30 | 8.10 | — |
| — | 1.26 | 1.73 | 1.50 | +0.29 | 25.5% | 212.5 | 25.5% | -0.72 | 8.07 | 6.55 | 9.60 | — |
| — | 0.74 | 1.23 | 0.98 | +0.22 | 25.8% | 215 | 25.8% | -0.79 | 10.25 | 9.05 | 11.45 | — |
| — | 0.37 | 1.02 | 0.69 | +0.16 | 26.1% | 217.5 | 26.1% | -0.85 | 12.50 | 11.20 | 13.80 | — |
| — | 0.27 | 0.50 | 0.39 | +0.12 | 26.5% | 220 | 26.5% | -0.89 | 14.85 | 12.90 | 16.80 | — |
| — | — | 0.43 | — | +0.09 | 26.9% | 222.5 | 26.9% | -0.93 | 17.20 | 15.30 | 19.10 | — |
| — | — | 0.60 | — | +0.06 | 27.4% | 225 | 27.4% | -0.96 | 19.75 | 17.80 | 21.70 | — |
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.