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 | |
| — | 18.10 | 20.00 | 19.05 | +0.93 | 28.9% | 187.5 | 28.9% | -0.07 | — | — | 0.75 | — |
| — | 15.05 | 17.45 | 16.25 | +0.89 | 28.4% | 190 | 28.4% | -0.11 | 0.32 | 0.12 | 0.52 | — |
| — | 12.65 | 15.10 | 13.88 | +0.84 | 27.9% | 192.5 | 27.9% | -0.16 | 0.26 | 0.15 | 0.36 | — |
| — | 10.30 | 13.00 | 11.65 | +0.78 | 27.5% | 195 | 27.5% | -0.22 | 0.45 | 0.29 | 0.60 | — |
| — | 8.15 | 10.50 | 9.32 | +0.69 | 27.0% | 197.5 | 27.0% | -0.30 | 0.73 | 0.57 | 0.90 | — |
| — | 6.10 | 8.75 | 7.42 | +0.60 | 26.6% | 200 | 26.6% | -0.40 | 1.26 | 1.12 | 1.41 | — |
| — | 5.50 | 6.45 | 5.97 | +0.50 | 26.2% | 202.5 | 26.2% | -0.51 | 1.85 | 1.62 | 2.08 | — |
| — | 4.10 | 4.75 | 4.42 | +0.40 | 25.8% | 205 | 25.8% | -0.61 | 2.79 | 2.52 | 3.05 | — |
| — | 2.80 | 3.40 | 3.10 | +0.30 | 25.4% | 207.5 | 25.4% | -0.71 | 3.98 | 3.65 | 4.30 | — |
| — | 1.94 | 2.25 | 2.10 | +0.22 | 25.2% | 210 | 25.2% | -0.79 | 5.60 | 4.85 | 6.35 | — |
| — | 1.25 | 1.50 | 1.38 | +0.16 | 25.1% | 212.5 | 25.1% | -0.85 | 7.47 | 6.70 | 8.25 | — |
| — | 0.80 | 0.88 | 0.84 | +0.11 | 25.2% | 215 | 25.2% | -0.91 | 9.80 | 8.55 | 11.05 | — |
| — | 0.41 | 0.64 | 0.53 | +0.07 | 25.5% | 217.5 | 25.5% | -0.94 | 11.68 | 10.80 | 12.55 | — |
| — | 0.21 | 0.41 | 0.31 | +0.05 | 26.1% | 220 | 26.1% | -0.97 | 14.07 | 13.15 | 15.00 | — |
| — | 0.18 | 0.31 | 0.24 | +0.03 | 26.6% | 222.5 | 26.6% | -0.99 | 16.80 | 15.60 | 18.00 | — |
| — | 0.10 | 0.22 | 0.16 | +0.02 | 27.2% | 225 | 27.2% | -1.00 | 19.25 | 18.05 | 20.45 | — |
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.