Spot 203.94
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.00 | 20.70 | 19.35 | +0.98 | 43.8% | 185 | 43.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 15.20 | 18.20 | 16.70 | +0.97 | 42.7% | 187.5 | 42.7% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 12.70 | 15.70 | 14.20 | +0.95 | 40.9% | 190 | 40.9% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 10.80 | 12.90 | 11.85 | +0.93 | 38.7% | 192.5 | 38.7% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 8.50 | 10.30 | 9.40 | +0.89 | 36.3% | 195 | 36.3% | -0.11 | 0.35 | 0.20 | 0.50 | — |
| — | 6.30 | 8.00 | 7.15 | +0.82 | 34.0% | 197.5 | 34.0% | -0.18 | 0.53 | 0.35 | 0.70 | — |
| — | 4.90 | 5.90 | 5.40 | +0.73 | 32.0% | 200 | 32.0% | -0.27 | 1.00 | 0.70 | 1.30 | — |
| — | 3.00 | 4.10 | 3.55 | +0.60 | 30.6% | 202.5 | 30.6% | -0.40 | 1.70 | 1.20 | 2.20 | — |
| — | 1.90 | 2.40 | 2.15 | +0.45 | 30.0% | 205 | 30.0% | -0.55 | 2.88 | 2.35 | 3.40 | — |
| — | 1.10 | 1.55 | 1.32 | +0.30 | 30.3% | 207.5 | 30.3% | -0.70 | 4.50 | 4.10 | 4.90 | — |
| — | 0.55 | 0.95 | 0.75 | +0.20 | 31.5% | 210 | 31.5% | -0.81 | 6.65 | 5.70 | 7.60 | — |
| — | 0.30 | 0.50 | 0.40 | +0.13 | 33.4% | 212.5 | 33.4% | -0.88 | 8.90 | 8.00 | 9.80 | — |
| — | 0.15 | 0.45 | 0.30 | +0.08 | 35.7% | 215 | 35.7% | -0.92 | 11.10 | 10.20 | 12.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.06 | 38.3% | 217.5 | 38.3% | -0.95 | 13.85 | 12.50 | 15.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 41.3% | 220 | 41.3% | -0.97 | 16.10 | 15.10 | 17.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 44.2% | 222.5 | 44.2% | -0.97 | 18.70 | 17.20 | 20.20 | — |
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.