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 | |
| — | 19.70 | 20.50 | 20.10 | +0.81 | 44.3% | 187.5 | 44.3% | -0.19 | 0.70 | 0.67 | 0.73 | — |
| — | 17.40 | 18.00 | 17.70 | +0.77 | 43.1% | 190 | 43.1% | -0.23 | 0.92 | 0.89 | 0.95 | — |
| — | 15.40 | 15.95 | 15.68 | +0.72 | 42.1% | 192.5 | 42.1% | -0.28 | 1.23 | 1.19 | 1.27 | — |
| — | 13.25 | 13.75 | 13.50 | +0.66 | 41.3% | 195 | 41.3% | -0.34 | 1.64 | 1.60 | 1.67 | — |
| — | 11.50 | 11.75 | 11.62 | +0.60 | 40.7% | 197.5 | 40.7% | -0.40 | 2.17 | 2.13 | 2.22 | — |
| — | 9.70 | 9.95 | 9.82 | +0.54 | 40.1% | 200 | 40.1% | -0.47 | 2.86 | 2.81 | 2.91 | — |
| — | 8.05 | 8.25 | 8.15 | +0.47 | 39.8% | 202.5 | 39.8% | -0.53 | 3.70 | 3.65 | 3.75 | — |
| — | 6.65 | 6.75 | 6.70 | +0.40 | 39.5% | 205 | 39.5% | -0.60 | 4.70 | 4.65 | 4.75 | — |
| — | 5.35 | 5.45 | 5.40 | +0.34 | 39.3% | 207.5 | 39.3% | -0.67 | 5.92 | 5.85 | 6.00 | — |
| — | 4.20 | 4.35 | 4.28 | +0.28 | 39.2% | 210 | 39.2% | -0.73 | 7.33 | 7.25 | 7.40 | — |
| — | 3.30 | 3.35 | 3.33 | +0.22 | 39.1% | 212.5 | 39.1% | -0.78 | 8.88 | 8.80 | 8.95 | — |
| — | 2.52 | 2.59 | 2.56 | +0.18 | 39.1% | 215 | 39.1% | -0.83 | 10.70 | 10.35 | 11.05 | — |
| — | 1.90 | 1.97 | 1.94 | +0.14 | 39.1% | 217.5 | 39.1% | -0.87 | 12.68 | 12.35 | 13.00 | — |
| — | 1.44 | 1.48 | 1.46 | +0.11 | 39.1% | 220 | 39.1% | -0.90 | 14.62 | 14.35 | 14.90 | — |
| — | 1.04 | 1.12 | 1.08 | +0.08 | 39.2% | 222.5 | 39.2% | -0.93 | 16.85 | 16.45 | 17.25 | — |
| — | 0.76 | 0.83 | 0.80 | +0.06 | 39.4% | 225 | 39.4% | -0.95 | 18.85 | 18.20 | 19.50 | — |
| — | 0.55 | 0.60 | 0.57 | +0.05 | 39.8% | 227.5 | 39.8% | -0.96 | 21.25 | 20.70 | 21.80 | — |
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.