Spot 196.03
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.35 | 22.45 | 21.40 | +0.77 | 66.5% | 177.5 | 66.5% | -0.23 | 2.04 | 1.93 | 2.16 | — |
| — | 18.50 | 19.50 | 19.00 | +0.73 | 66.0% | 180 | 66.0% | -0.27 | 2.54 | 2.42 | 2.65 | — |
| — | 16.50 | 17.85 | 17.18 | +0.69 | 65.6% | 182.5 | 65.6% | -0.31 | 3.15 | 3.00 | 3.30 | — |
| — | 14.50 | 16.05 | 15.28 | +0.64 | 65.3% | 185 | 65.3% | -0.36 | 3.85 | 3.70 | 4.00 | — |
| — | 12.90 | 14.35 | 13.62 | +0.59 | 65.1% | 187.5 | 65.1% | -0.41 | 4.40 | 3.95 | 4.85 | — |
| — | 11.75 | 12.40 | 12.07 | +0.55 | 64.9% | 190 | 64.9% | -0.45 | 5.62 | 5.45 | 5.80 | — |
| — | 9.85 | 11.25 | 10.55 | +0.50 | 64.9% | 192.5 | 64.9% | -0.50 | 6.67 | 6.40 | 6.95 | — |
| — | 8.95 | 9.55 | 9.25 | +0.45 | 64.9% | 195 | 64.9% | -0.55 | 7.85 | 7.60 | 8.10 | — |
| — | 7.80 | 8.35 | 8.07 | +0.41 | 65.0% | 197.5 | 65.0% | -0.59 | 9.28 | 8.90 | 9.65 | — |
| — | 6.75 | 7.10 | 6.92 | +0.37 | 65.1% | 200 | — | — | 10.60 | 10.35 | 10.85 | — |
| — | 5.80 | 6.30 | 6.05 | — | — | 202.5 | — | — | 12.43 | 11.65 | 13.20 | — |
| — | 4.90 | 5.40 | 5.15 | +0.29 | 65.4% | 205 | 65.4% | -0.71 | 13.78 | 12.90 | 14.65 | — |
| — | 3.75 | 4.65 | 4.20 | +0.25 | 65.6% | 207.5 | 65.6% | -0.75 | 15.45 | 14.60 | 16.30 | — |
| — | 3.50 | 3.95 | 3.73 | +0.22 | 65.9% | 210 | 65.9% | -0.78 | 17.07 | 16.45 | 17.70 | — |
| — | 2.93 | 3.25 | 3.09 | +0.19 | 66.2% | 212.5 | 66.2% | -0.81 | 19.32 | 18.20 | 20.45 | — |
| — | 2.28 | 2.75 | 2.52 | +0.17 | 66.5% | 215 | 66.5% | -0.84 | 21.15 | 20.20 | 22.10 | — |
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.