Spot 203.15
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.35 | 19.70 | 18.02 | +0.99 | 40.1% | 185 | 40.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 13.85 | 17.20 | 15.53 | +0.98 | 38.1% | 187.5 | 38.1% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 12.10 | 14.70 | 13.40 | +0.97 | 35.8% | 190 | 35.8% | -0.04 | — | — | 0.45 | — |
| — | 9.70 | 12.25 | 10.97 | — | — | 192.5 | — | — | 0.17 | 0.14 | 0.19 | — |
| — | 7.35 | 9.70 | 8.53 | +0.91 | 31.0% | 195 | 31.0% | -0.09 | 0.31 | 0.28 | 0.34 | — |
| — | 4.55 | 8.20 | 6.38 | +0.85 | 29.0% | 197.5 | 29.0% | -0.14 | 0.58 | 0.52 | 0.64 | — |
| — | 4.00 | 4.80 | 4.40 | +0.77 | 27.4% | 200 | 27.4% | -0.22 | 1.08 | 1.02 | 1.14 | — |
| — | 2.46 | 2.87 | 2.67 | +0.67 | 26.6% | 202.5 | 26.6% | -0.33 | 2.01 | 1.88 | 2.14 | — |
| — | 1.45 | 1.63 | 1.54 | +0.53 | 26.4% | 205 | 26.4% | -0.47 | 3.25 | 3.00 | 3.50 | — |
| — | 0.68 | 0.88 | 0.78 | +0.39 | 26.4% | 207.5 | 26.4% | -0.61 | 5.00 | 4.40 | 5.60 | — |
| — | 0.33 | 0.43 | 0.38 | +0.26 | 26.9% | 210 | 26.9% | -0.75 | 7.22 | 5.40 | 9.05 | — |
| — | 0.15 | 0.17 | 0.16 | +0.17 | 27.8% | 212.5 | 27.8% | -0.84 | 9.88 | 8.30 | 11.45 | — |
| — | 0.06 | 0.10 | 0.08 | +0.10 | 28.9% | 215 | 28.9% | -0.91 | 12.15 | 10.50 | 13.80 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 30.3% | 217.5 | 30.3% | -0.94 | 14.43 | 12.60 | 16.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 31.8% | 220 | 31.8% | -0.97 | 16.90 | 15.00 | 18.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 33.3% | 222.5 | 33.3% | -0.99 | 19.60 | 17.90 | 21.30 | — |
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.