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 | |
| — | 17.70 | 21.50 | 19.60 | +0.96 | 33.5% | 185 | 33.5% | -0.04 | 0.28 | 0.05 | 0.50 | — |
| — | 15.50 | 18.70 | 17.10 | +0.94 | 32.5% | 187.5 | 32.5% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 13.60 | 15.60 | 14.60 | +0.91 | 31.6% | 190 | 31.6% | -0.09 | 0.30 | 0.10 | 0.50 | — |
| — | 11.40 | 13.10 | 12.25 | +0.87 | 30.7% | 192.5 | 30.7% | -0.13 | 0.53 | 0.25 | 0.80 | — |
| — | 9.10 | 11.00 | 10.05 | +0.82 | 29.9% | 195 | 29.9% | -0.18 | 0.80 | 0.50 | 1.10 | — |
| — | 7.80 | 9.10 | 8.45 | +0.75 | 29.1% | 197.5 | 29.1% | -0.25 | 1.25 | 0.95 | 1.55 | — |
| — | 5.30 | 7.20 | 6.25 | +0.67 | 28.4% | 200 | 28.4% | -0.33 | 2.08 | 1.90 | 2.25 | — |
| — | 4.40 | 5.30 | 4.85 | +0.58 | 27.8% | 202.5 | 27.8% | -0.42 | 2.73 | 2.25 | 3.20 | — |
| — | 3.00 | 3.90 | 3.45 | +0.48 | 27.4% | 205 | 27.4% | -0.53 | 4.00 | 3.60 | 4.40 | — |
| — | 2.05 | 2.75 | 2.40 | +0.38 | 27.2% | 207.5 | 27.2% | -0.63 | 5.45 | 4.60 | 6.30 | — |
| — | 1.30 | 2.25 | 1.77 | +0.28 | 27.1% | 210 | 27.1% | -0.73 | 7.30 | 6.40 | 8.20 | — |
| — | 0.85 | 1.70 | 1.27 | +0.21 | 27.2% | 212.5 | 27.2% | -0.80 | 9.30 | 8.20 | 10.40 | — |
| — | 0.55 | 0.90 | 0.72 | +0.14 | 27.4% | 215 | 27.4% | -0.86 | 11.40 | 10.30 | 12.50 | — |
| — | 0.35 | 0.80 | 0.57 | +0.10 | 27.8% | 217.5 | 27.8% | -0.91 | 13.70 | 12.60 | 14.80 | — |
| — | 0.15 | 0.85 | 0.50 | +0.07 | 28.3% | 220 | 28.3% | -0.95 | 16.25 | 15.00 | 17.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.05 | 28.9% | 222.5 | 28.9% | -0.97 | 18.70 | 17.50 | 19.90 | — |
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.