Spot 207.06
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 20.90 | 19.75 | +0.99 | 45.5% | 187.5 | 45.5% | -0.01 | — | — | 2.25 | — |
| — | 16.10 | 18.60 | 17.35 | +0.98 | 45.0% | 190 | 45.0% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 13.90 | 15.90 | 14.90 | +0.97 | 44.2% | 192.5 | 44.2% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 11.20 | 13.50 | 12.35 | +0.94 | 42.9% | 195 | 42.9% | -0.06 | 0.28 | 0.10 | 0.45 | — |
| — | 9.10 | 10.70 | 9.90 | +0.90 | 41.3% | 197.5 | 41.3% | -0.10 | 0.30 | 0.05 | 0.55 | — |
| — | 6.80 | 8.40 | 7.60 | +0.84 | 39.3% | 200 | 39.3% | -0.16 | 0.42 | 0.15 | 0.70 | — |
| — | 4.70 | 6.20 | 5.45 | +0.75 | 37.3% | 202.5 | 37.3% | -0.25 | 0.80 | 0.55 | 1.05 | — |
| — | 3.30 | 4.20 | 3.75 | +0.63 | 35.7% | 205 | 35.7% | -0.37 | 1.55 | 1.30 | 1.80 | — |
| — | 1.90 | 2.85 | 2.38 | +0.48 | 34.6% | 207.5 | 34.6% | -0.52 | 2.80 | 2.30 | 3.30 | — |
| — | 0.85 | 1.35 | 1.10 | +0.34 | 34.2% | 210 | 34.2% | -0.67 | 4.45 | 3.80 | 5.10 | — |
| — | 0.65 | 0.85 | 0.75 | +0.21 | 34.7% | 212.5 | 34.7% | -0.79 | 6.05 | 5.20 | 6.90 | — |
| — | — | 0.45 | — | +0.13 | 36.0% | 215 | 36.0% | -0.87 | 8.25 | 7.50 | 9.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.08 | 37.8% | 217.5 | 37.8% | -0.92 | 10.60 | 9.70 | 11.50 | — |
| — | 0.05 | 0.25 | 0.15 | +0.05 | 39.8% | 220 | 39.8% | -0.95 | 13.00 | 11.50 | 14.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 41.9% | 222.5 | 41.9% | -0.97 | 15.50 | 14.00 | 17.00 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 43.4% | 225 | 43.4% | -0.99 | 18.15 | 16.50 | 19.80 | — |
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.