Spot 206.89
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.70 | 23.25 | 21.48 | +0.75 | 91.1% | 190 | 91.1% | -0.25 | 4.42 | 3.25 | 5.60 | — |
| — | 18.00 | 22.05 | 20.02 | +0.72 | 90.7% | 192.5 | 90.7% | -0.28 | 5.78 | 4.70 | 6.85 | — |
| — | 16.50 | 19.70 | 18.10 | +0.69 | 90.3% | 195 | 90.3% | -0.31 | 6.38 | 5.80 | 6.95 | — |
| — | 15.30 | 18.90 | 17.10 | +0.66 | 90.0% | 197.5 | 90.0% | -0.34 | 7.33 | 6.50 | 8.15 | — |
| — | 14.65 | 16.70 | 15.68 | +0.63 | 89.6% | 200 | 89.6% | -0.37 | 9.07 | 7.75 | 10.40 | — |
| — | 12.85 | 15.35 | 14.10 | +0.60 | 89.4% | 202.5 | 89.4% | -0.40 | 9.53 | 7.60 | 11.45 | — |
| — | 12.20 | 14.10 | 13.15 | +0.56 | 89.1% | 205 | 89.1% | -0.44 | 10.20 | 8.80 | 11.60 | — |
| — | 11.00 | 12.85 | 11.93 | +0.53 | 88.9% | 207.5 | 88.9% | -0.47 | 12.57 | 11.15 | 14.00 | — |
| — | 8.55 | 11.40 | 9.97 | +0.49 | 88.8% | 210 | 88.8% | -0.51 | 13.55 | 12.50 | 14.60 | — |
| — | 8.80 | 10.65 | 9.72 | +0.46 | 88.7% | 212.5 | 88.7% | -0.54 | 15.10 | 13.40 | 16.80 | — |
| — | 7.80 | 9.65 | 8.72 | +0.43 | 88.6% | 215 | 88.6% | -0.57 | 16.68 | 15.05 | 18.30 | — |
| — | 6.90 | 8.40 | 7.65 | +0.39 | 88.6% | 217.5 | 88.6% | -0.61 | 18.45 | 17.00 | 19.90 | — |
| — | 5.00 | 8.50 | 6.75 | +0.36 | 88.6% | 220 | 88.6% | -0.64 | 19.85 | 18.10 | 21.60 | — |
| — | 5.10 | 7.60 | 6.35 | +0.33 | 88.7% | 222.5 | 88.7% | -0.67 | 21.43 | 19.50 | 23.35 | — |
| — | 4.75 | 6.25 | 5.50 | +0.30 | 88.8% | 225 | 88.8% | -0.70 | 23.40 | 21.30 | 25.50 | — |
| — | 2.86 | 6.45 | 4.66 | +0.28 | 89.0% | 227.5 | 89.0% | -0.72 | 25.35 | 23.70 | 27.00 | — |
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.