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 | |
| — | 18.00 | 21.90 | 19.95 | +0.97 | 33.3% | 187.5 | 33.3% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 16.30 | 18.50 | 17.40 | +0.95 | 32.3% | 190 | 32.3% | -0.05 | 0.38 | 0.05 | 0.70 | — |
| — | 13.90 | 16.10 | 15.00 | +0.93 | 31.4% | 192.5 | 31.4% | -0.07 | 0.40 | 0.05 | 0.75 | — |
| — | 11.90 | 13.70 | 12.80 | +0.89 | 30.5% | 195 | 30.5% | -0.11 | 0.45 | 0.10 | 0.80 | — |
| — | 9.60 | 11.50 | 10.55 | +0.84 | 29.7% | 197.5 | 29.7% | -0.15 | 0.75 | 0.60 | 0.90 | — |
| — | 7.50 | 9.30 | 8.40 | +0.78 | 29.1% | 200 | 29.1% | -0.22 | 1.12 | 0.45 | 1.80 | — |
| — | 5.60 | 7.30 | 6.45 | +0.70 | 28.5% | 202.5 | 28.5% | -0.30 | 1.75 | 1.25 | 2.25 | — |
| — | 4.00 | 5.20 | 4.60 | +0.60 | 28.2% | 205 | 28.2% | -0.40 | 2.75 | 2.30 | 3.20 | — |
| — | 2.90 | 4.20 | 3.55 | +0.50 | 27.9% | 207.5 | 27.9% | -0.50 | 3.95 | 3.40 | 4.50 | — |
| — | 2.20 | 2.75 | 2.48 | +0.40 | 27.8% | 210 | 27.8% | -0.61 | 5.30 | 4.40 | 6.20 | — |
| — | 1.05 | 1.80 | 1.43 | +0.31 | 27.8% | 212.5 | 27.8% | -0.70 | 7.00 | 6.10 | 7.90 | — |
| — | 0.75 | 1.25 | 1.00 | +0.22 | 28.0% | 215 | 28.0% | -0.79 | 8.85 | 7.80 | 9.90 | — |
| — | 0.40 | 0.90 | 0.65 | +0.16 | 28.2% | 217.5 | 28.2% | -0.85 | 11.05 | 9.80 | 12.30 | — |
| — | 0.20 | 0.70 | 0.45 | +0.11 | 28.6% | 220 | 28.6% | -0.90 | 13.25 | 12.10 | 14.40 | — |
| — | 0.05 | 0.80 | 0.42 | +0.07 | 29.0% | 222.5 | 29.0% | -0.94 | 15.50 | 14.00 | 17.00 | — |
| — | — | 0.85 | — | +0.05 | 29.5% | 225 | 29.5% | -0.96 | 18.05 | 16.90 | 19.20 | — |
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.