Spot 207.46
· 66 contratti su 2 scadenze
· fonte ibkr
· catturata 16/07 22:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 20.95 | 20.73 | +0.95 | 47.9% | 187.5 | 47.9% | -0.05 | 0.47 | 0.46 | 0.48 | — |
| — | 18.20 | 18.35 | 18.27 | +0.94 | 46.5% | 190 | 46.5% | -0.06 | 0.64 | 0.63 | 0.65 | — |
| — | 15.95 | 16.10 | 16.02 | +0.92 | 45.3% | 192.5 | 45.3% | -0.08 | 0.88 | 0.86 | 0.89 | — |
| — | 13.80 | 13.95 | 13.88 | +0.90 | 44.3% | 195 | 44.3% | -0.10 | 1.21 | 1.19 | 1.23 | — |
| — | 11.75 | 11.90 | 11.82 | +0.87 | 43.5% | 197.5 | 43.5% | -0.13 | 1.64 | 1.62 | 1.66 | — |
| — | 9.80 | 9.95 | 9.88 | +0.83 | 42.8% | 200 | 42.8% | -0.17 | 2.21 | 2.18 | 2.25 | — |
| — | 8.00 | 8.15 | 8.07 | +0.78 | 42.2% | 202.5 | 42.2% | -0.22 | 2.94 | 2.88 | 2.99 | — |
| — | — | — | — | +0.79 | 39.1% | 203 | 39.1% | -0.21 | — | — | — | — |
| — | 6.40 | 6.50 | 6.45 | +0.73 | 41.7% | 205 | 41.7% | -0.28 | 3.80 | 3.75 | 3.85 | — |
| — | 5.00 | 5.10 | 5.05 | +0.66 | 41.1% | 207.5 | 41.1% | -0.34 | 4.92 | 4.85 | 5.00 | — |
| — | 3.80 | 3.90 | 3.85 | +0.59 | 40.5% | 210 | — | — | 6.22 | 6.15 | 6.30 | — |
| — | 2.86 | 2.90 | 2.88 | +0.52 | 40.0% | 212.5 | — | — | 7.72 | 7.65 | 7.80 | — |
| — | 2.08 | 2.12 | 2.10 | — | — | 215 | — | — | 9.55 | 9.40 | 9.70 | — |
| — | 1.49 | 1.52 | 1.50 | +0.37 | 39.4% | 217.5 | 39.4% | -0.63 | 11.50 | 11.30 | 11.70 | — |
| — | 1.05 | 1.08 | 1.06 | +0.30 | 39.5% | 220 | 39.5% | -0.70 | 13.50 | 13.35 | 13.65 | — |
| — | 0.74 | 0.77 | 0.76 | +0.24 | 39.8% | 222.5 | 39.8% | -0.76 | 15.62 | 15.55 | 15.70 | — |
| — | 0.53 | 0.54 | 0.54 | +0.19 | 40.4% | 225 | 40.4% | -0.82 | 17.85 | 17.70 | 18.00 | — |
| — | 0.37 | 0.40 | 0.39 | +0.14 | 41.2% | 227.5 | 41.2% | -0.86 | 20.23 | 20.10 | 20.35 | — |
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.