Spot 208.20
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.60 | 19.55 | 18.57 | +0.99 | 37.8% | 190 | 37.8% | -0.01 | — | — | 0.08 | — |
| — | 14.95 | 17.10 | 16.02 | +0.98 | 35.2% | 192.5 | 35.2% | -0.02 | — | — | 0.08 | — |
| — | 12.65 | 14.60 | 13.62 | +0.97 | 32.8% | 195 | 32.8% | -0.03 | — | — | 0.08 | — |
| — | 9.50 | 12.15 | 10.82 | +0.95 | 30.6% | 197.5 | 30.6% | -0.05 | — | — | 0.14 | — |
| — | 7.75 | 9.75 | 8.75 | +0.91 | 28.8% | 200 | 28.8% | -0.09 | 0.16 | 0.02 | 0.30 | — |
| — | 5.70 | 7.50 | 6.60 | +0.84 | 27.3% | 202.5 | 27.3% | -0.16 | 0.39 | 0.24 | 0.53 | — |
| — | 3.30 | 5.10 | 4.20 | +0.72 | 26.2% | 205 | 26.2% | -0.28 | 0.81 | 0.58 | 1.04 | — |
| — | 2.05 | 2.92 | 2.48 | +0.56 | 25.5% | 207.5 | 25.5% | -0.44 | 1.85 | 1.51 | 2.20 | — |
| — | 1.25 | 1.55 | 1.40 | +0.38 | 25.2% | 210 | 25.2% | -0.62 | 3.27 | 2.58 | 3.95 | — |
| — | 0.60 | 1.00 | 0.80 | +0.23 | 25.2% | 212.5 | 25.2% | -0.78 | 4.75 | 4.10 | 5.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.12 | 25.6% | 215 | 25.6% | -0.89 | 7.22 | 6.05 | 8.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 26.2% | 217.5 | 26.2% | -0.95 | 9.12 | 8.15 | 10.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 26.9% | 220 | 26.9% | -0.98 | 11.70 | 10.60 | 12.80 | — |
| — | — | 0.03 | — | +0.01 | 27.9% | 222.5 | 27.9% | -1.00 | 14.43 | 13.10 | 15.75 | — |
| — | — | 0.03 | — | +0.01 | 29.2% | 225 | 29.2% | -1.00 | 16.93 | 15.60 | 18.25 | — |
| — | — | 0.03 | — | +0.00 | 30.6% | 227.5 | 30.6% | -1.00 | 19.18 | 18.10 | 20.25 | — |
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.