Spot 207.17
· 110 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 22.20 | 20.85 | +0.98 | 32.5% | 187.5 | 32.5% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 15.80 | 19.70 | 17.75 | +0.96 | 31.6% | 190 | 31.6% | -0.04 | 0.25 | 0.10 | 0.40 | — |
| — | 14.50 | 17.30 | 15.90 | +0.94 | 30.7% | 192.5 | 30.7% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 12.30 | 14.30 | 13.30 | +0.91 | 29.8% | 195 | 29.8% | -0.09 | 0.38 | 0.25 | 0.50 | — |
| — | 10.10 | 11.90 | 11.00 | +0.86 | 28.9% | 197.5 | 28.9% | -0.14 | 0.50 | 0.30 | 0.70 | — |
| — | 7.80 | 9.70 | 8.75 | +0.80 | 28.1% | 200 | 28.1% | -0.20 | 0.97 | 0.70 | 1.25 | — |
| — | 5.50 | 7.60 | 6.55 | +0.72 | 27.3% | 202.5 | 27.3% | -0.29 | 1.55 | 1.00 | 2.10 | — |
| — | 4.30 | 5.70 | 5.00 | +0.62 | 26.6% | 205 | 26.6% | -0.38 | 2.50 | 1.90 | 3.10 | — |
| — | 3.00 | 4.30 | 3.65 | — | — | 207.5 | — | — | 3.30 | 2.70 | 3.90 | — |
| — | 1.95 | 3.10 | 2.52 | +0.39 | 26.1% | 210 | 26.1% | -0.62 | 4.50 | 3.90 | 5.10 | — |
| — | 1.15 | 2.05 | 1.60 | — | — | 212.5 | — | — | 6.05 | 5.20 | 6.90 | — |
| — | 0.30 | 1.40 | 0.85 | — | — | 215 | — | — | 8.05 | 7.00 | 9.10 | — |
| — | 0.20 | 1.10 | 0.65 | — | — | 217.5 | — | — | 10.05 | 9.00 | 11.10 | — |
| — | 0.15 | 0.55 | 0.35 | +0.11 | 29.0% | 220 | 29.0% | -0.90 | 12.70 | 11.40 | 14.00 | — |
| — | 0.15 | 0.35 | 0.25 | +0.07 | 30.5% | 222.5 | 30.5% | -0.94 | 14.80 | 13.70 | 15.90 | — |
| — | 0.10 | 0.35 | 0.23 | +0.06 | 32.4% | 225 | 32.4% | -0.95 | 17.55 | 15.80 | 19.30 | — |
| — | 0.05 | 0.50 | 0.28 | +0.05 | 34.5% | 227.5 | 34.5% | -0.96 | 20.15 | 18.30 | 22.00 | — |
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.