Spot 202.43
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.80 | 25.80 | 23.80 | +0.79 | 85.4% | 182.5 | 85.4% | -0.21 | 3.71 | 2.21 | 5.20 | — |
| — | 20.25 | 23.15 | 21.70 | +0.76 | 85.1% | 185 | 85.1% | -0.24 | 4.22 | 2.50 | 5.95 | — |
| — | 18.75 | 22.10 | 20.43 | +0.73 | 84.8% | 187.5 | 84.8% | -0.27 | 5.17 | 3.60 | 6.75 | — |
| — | 16.65 | 20.05 | 18.35 | +0.70 | 84.5% | 190 | 84.5% | -0.30 | 6.30 | 4.60 | 8.00 | — |
| — | 15.20 | 18.70 | 16.95 | +0.67 | 84.2% | 192.5 | 84.2% | -0.33 | 7.05 | 6.20 | 7.90 | — |
| — | 14.80 | 17.05 | 15.93 | +0.64 | 83.9% | 195 | 83.9% | -0.36 | 8.05 | 7.35 | 8.75 | — |
| — | 13.40 | 15.15 | 14.28 | +0.60 | 83.7% | 197.5 | 83.7% | -0.40 | 9.15 | 8.30 | 10.00 | — |
| — | 12.20 | 14.85 | 13.53 | +0.57 | 83.5% | 200 | 83.5% | -0.44 | 10.25 | 8.30 | 12.20 | — |
| — | 10.10 | 13.60 | 11.85 | +0.53 | 83.3% | 202.5 | 83.3% | -0.47 | 11.03 | 9.50 | 12.55 | — |
| — | 10.00 | 11.00 | 10.50 | +0.49 | 83.2% | 205 | 83.2% | -0.51 | 12.38 | 10.80 | 13.95 | — |
| — | 8.80 | 10.55 | 9.68 | +0.46 | 83.0% | 207.5 | 83.0% | -0.54 | 14.18 | 12.70 | 15.65 | — |
| — | 7.65 | 10.00 | 8.82 | +0.42 | 82.9% | 210 | 82.9% | -0.58 | 15.75 | 13.90 | 17.60 | — |
| — | 6.05 | 8.60 | 7.33 | +0.39 | 82.8% | 212.5 | 82.8% | -0.61 | 16.77 | 15.15 | 18.40 | — |
| — | 4.65 | 7.85 | 6.25 | +0.36 | 82.7% | 215 | 82.7% | -0.64 | 19.02 | 17.25 | 20.80 | — |
| — | 3.90 | 7.50 | 5.70 | +0.33 | 82.7% | 217.5 | 82.7% | -0.67 | 20.07 | 18.55 | 21.60 | — |
| — | 3.10 | 6.30 | 4.70 | +0.30 | 82.6% | 220 | 82.6% | -0.70 | 22.32 | 20.45 | 24.20 | — |
| — | 2.29 | 5.70 | 4.00 | +0.27 | 82.6% | 222.5 | 82.6% | -0.73 | 24.38 | 22.70 | 26.05 | — |
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.