Spot 208.29
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.50 | 25.60 | 22.05 | +0.85 | 67.3% | 188 | 67.3% | -0.15 | 1.70 | 1.25 | 2.15 | — |
| — | 17.00 | 23.90 | 20.45 | +0.83 | 66.6% | 190 | 66.6% | -0.17 | 2.25 | 1.85 | 2.65 | — |
| — | 17.60 | 20.00 | 18.80 | +0.80 | 66.1% | 192 | 66.1% | -0.20 | 2.35 | 2.05 | 2.65 | — |
| — | 17.10 | 19.80 | 18.45 | +0.79 | 66.0% | 192.5 | 66.0% | -0.21 | 2.20 | 1.55 | 2.85 | — |
| — | 16.00 | 17.70 | 16.85 | +0.77 | 65.6% | 194 | 65.6% | -0.23 | 2.77 | 2.45 | 3.10 | — |
| — | 15.20 | 17.80 | 16.50 | +0.76 | 65.4% | 195 | 65.4% | -0.24 | 3.05 | 2.10 | 4.00 | — |
| — | 14.70 | 17.10 | 15.90 | +0.74 | 65.2% | 196 | 65.2% | -0.26 | 3.35 | 2.40 | 4.30 | — |
| — | 13.50 | 16.00 | 14.75 | +0.72 | 64.9% | 197.5 | 64.9% | -0.28 | 3.88 | 2.85 | 4.90 | — |
| — | 13.20 | 15.70 | 14.45 | +0.71 | 64.9% | 198 | 64.9% | -0.29 | 3.80 | 3.20 | 4.40 | — |
| — | 12.50 | 13.80 | 13.15 | +0.68 | 64.6% | 200 | 64.6% | -0.32 | 4.60 | 4.10 | 5.10 | — |
| — | 10.70 | 13.10 | 11.90 | +0.64 | 64.4% | 202 | 64.4% | -0.36 | 5.35 | 4.80 | 5.90 | — |
| — | 10.40 | 12.70 | 11.55 | +0.63 | 64.4% | 202.5 | 64.4% | -0.37 | 5.70 | 4.60 | 6.80 | — |
| — | 9.90 | 11.50 | 10.70 | +0.60 | 64.3% | 204 | 64.3% | -0.40 | 6.35 | 5.20 | 7.50 | — |
| — | 9.10 | 11.30 | 10.20 | +0.58 | 64.3% | 205 | 64.3% | -0.42 | 6.80 | 5.60 | 8.00 | — |
| — | 8.60 | 10.80 | 9.70 | +0.57 | 64.2% | 206 | 64.2% | -0.44 | 7.25 | 6.10 | 8.40 | — |
| — | 7.80 | 10.00 | 8.90 | +0.54 | 64.2% | 207.5 | 64.2% | -0.46 | 8.00 | 6.80 | 9.20 | — |
| — | 8.00 | 9.30 | 8.65 | +0.53 | 64.2% | 208 | 64.2% | -0.47 | 8.20 | 7.60 | 8.80 | — |
| — | 6.90 | 8.80 | 7.85 | +0.49 | 64.2% | 210 | 64.2% | -0.51 | 9.50 | 8.50 | 10.50 | — |
| — | 5.80 | 7.90 | 6.85 | +0.45 | 64.3% | 212 | 64.3% | -0.55 | 10.45 | 9.20 | 11.70 | — |
| — | 5.60 | 7.70 | 6.65 | +0.44 | 64.3% | 212.5 | 64.3% | -0.56 | 10.75 | 9.50 | 12.00 | — |
| — | 5.50 | 6.70 | 6.10 | +0.42 | 64.4% | 214 | 64.4% | -0.59 | 11.55 | 10.70 | 12.40 | — |
| — | 4.60 | 6.50 | 5.55 | +0.40 | 64.5% | 215 | 64.5% | -0.60 | 12.25 | 11.00 | 13.50 | — |
| — | 4.50 | 5.90 | 5.20 | +0.38 | 64.6% | 216 | 64.6% | -0.62 | 12.80 | 11.90 | 13.70 | — |
| — | 3.80 | 5.90 | 4.85 | +0.36 | 64.7% | 217.5 | 64.7% | -0.65 | 13.90 | 12.60 | 15.20 | — |
| — | 3.90 | 5.30 | 4.60 | +0.35 | 64.8% | 218 | 64.8% | -0.65 | 14.00 | 12.90 | 15.10 | — |
| — | 3.50 | 4.70 | 4.10 | +0.32 | 65.0% | 220 | 65.0% | -0.69 | 15.65 | 14.20 | 17.10 | — |
| — | 2.80 | 4.50 | 3.65 | +0.29 | 65.3% | 222 | 65.3% | -0.72 | 17.15 | 15.70 | 18.60 | — |
| — | 2.70 | 3.60 | 3.15 | +0.26 | 65.5% | 224 | 65.5% | -0.74 | 18.65 | 17.20 | 20.10 | — |
| — | 1.90 | 3.30 | 2.60 | +0.24 | 65.7% | 225 | 65.7% | -0.76 | 19.30 | 18.00 | 20.60 | — |
| — | 2.30 | 3.60 | 2.95 | +0.23 | 65.9% | 226 | 65.9% | -0.77 | 20.20 | 19.00 | 21.40 | — |
| — | 1.45 | 2.70 | 2.08 | +0.21 | 66.2% | 228 | — | — | 21.90 | 20.60 | 23.20 | — |
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.