Spot 206.64
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.35 | 20.25 | 18.80 | +0.88 | 54.6% | 187.5 | 54.6% | -0.12 | 0.18 | 0.18 | 0.19 | — |
| — | 16.95 | 17.60 | 17.27 | +0.83 | 51.2% | 190 | 51.2% | -0.17 | 0.25 | 0.24 | 0.26 | — |
| — | 14.50 | 14.75 | 14.62 | +0.77 | 48.4% | 192.5 | 48.4% | -0.23 | 0.35 | 0.34 | 0.36 | — |
| — | 12.25 | 12.40 | 12.32 | +0.70 | 46.1% | 195 | 46.1% | -0.30 | 0.53 | 0.52 | 0.54 | — |
| — | 10.05 | 10.55 | 10.30 | +0.62 | 44.6% | 197.5 | 44.6% | -0.38 | 0.82 | 0.80 | 0.84 | — |
| — | 6.20 | 6.35 | 6.28 | +0.44 | 43.4% | 202.5 | 43.4% | -0.56 | 1.95 | 1.92 | 1.97 | — |
| — | 4.65 | 4.75 | 4.70 | +0.35 | 43.2% | 205 | 43.2% | -0.65 | 2.86 | 2.83 | 2.89 | — |
| — | 3.35 | 3.45 | 3.40 | +0.27 | 42.9% | 207.5 | 42.9% | -0.74 | 4.05 | 4.00 | 4.10 | — |
| — | 2.33 | 2.38 | 2.35 | +0.20 | 42.8% | 210 | 42.8% | -0.81 | 5.55 | 5.50 | 5.60 | — |
| — | 1.55 | 1.59 | 1.57 | +0.14 | 43.0% | 212.5 | 43.0% | -0.87 | 7.28 | 7.20 | 7.35 | — |
| — | 1.02 | 1.05 | 1.03 | +0.10 | 43.1% | 215 | 43.1% | -0.91 | 9.00 | 8.70 | 9.30 | — |
| — | 0.63 | 0.65 | 0.64 | +0.07 | 43.1% | 217.5 | 43.1% | -0.94 | 11.40 | 10.95 | 11.85 | — |
| — | 0.38 | 0.40 | 0.39 | +0.05 | 43.4% | 220 | 43.4% | -0.96 | 13.60 | 13.50 | 13.70 | — |
| — | 0.22 | 0.25 | 0.23 | +0.03 | 44.1% | 222.5 | 44.1% | -0.98 | 16.18 | 15.85 | 16.50 | — |
| — | 0.14 | 0.15 | 0.14 | +0.02 | 45.2% | 225 | 45.2% | -0.99 | 17.88 | 17.00 | 18.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 46.7% | 227.5 | 46.7% | -0.99 | 21.50 | 20.35 | 22.65 | — |
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.