Spot 206.30
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.25 | 19.55 | 18.40 | +0.97 | 37.7% | 187.5 | 37.7% | -0.03 | — | — | 0.08 | — |
| — | 14.80 | 17.40 | 16.10 | +0.95 | 36.7% | 190 | 36.7% | -0.05 | — | — | 0.29 | — |
| — | 12.45 | 14.90 | 13.68 | +0.91 | 35.1% | 192.5 | 35.1% | -0.09 | 0.09 | 0.06 | 0.12 | — |
| — | 11.15 | 12.45 | 11.80 | +0.84 | 33.4% | 195 | 33.4% | -0.16 | 0.18 | 0.10 | 0.26 | — |
| — | 7.50 | 10.00 | 8.75 | +0.75 | 31.7% | 197.5 | 31.7% | -0.25 | 0.28 | 0.22 | 0.33 | — |
| — | 6.60 | 7.55 | 7.08 | +0.63 | 30.2% | 200 | 30.2% | -0.37 | 0.51 | 0.45 | 0.57 | — |
| — | 4.55 | 4.95 | 4.75 | +0.48 | 29.0% | 202.5 | 29.0% | -0.52 | 0.94 | 0.82 | 1.06 | — |
| — | 3.00 | 3.35 | 3.17 | +0.34 | 28.0% | 205 | 28.0% | -0.67 | 1.73 | 1.49 | 1.97 | — |
| — | 1.65 | 2.00 | 1.82 | +0.22 | 27.5% | 207.5 | 27.5% | -0.79 | 2.92 | 2.63 | 3.20 | — |
| — | 0.94 | 1.06 | 1.00 | +0.13 | 27.6% | 210 | 27.6% | -0.88 | 4.80 | 3.85 | 5.75 | — |
| — | 0.46 | 0.56 | 0.51 | +0.07 | 28.1% | 212.5 | 28.1% | -0.94 | 6.95 | 5.80 | 8.10 | — |
| — | 0.24 | 0.28 | 0.26 | +0.04 | 28.9% | 215 | 28.9% | -0.97 | 9.28 | 7.95 | 10.60 | — |
| — | 0.06 | 0.19 | 0.12 | +0.02 | 29.8% | 217.5 | 29.8% | -0.99 | 11.30 | 10.20 | 12.40 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 30.6% | 220 | 30.6% | -1.00 | 14.12 | 13.05 | 15.20 | — |
| — | — | 0.06 | — | +0.01 | 31.3% | 222.5 | 31.3% | -1.00 | 16.50 | 15.05 | 17.95 | — |
| — | — | 0.10 | — | +0.00 | 31.8% | 225 | 31.8% | -1.00 | 19.23 | 18.05 | 20.40 | — |
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.