Spot 199.97
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.70 | 21.05 | 20.38 | +0.99 | 34.3% | 180 | 34.3% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 16.80 | 19.45 | 18.12 | +0.98 | 32.4% | 182.5 | 32.4% | -0.06 | 0.09 | 0.07 | 0.11 | — |
| — | 14.50 | 16.20 | 15.35 | +0.97 | 30.5% | 185 | 30.5% | -0.09 | 0.15 | 0.12 | 0.18 | — |
| — | 11.15 | 13.10 | 12.12 | +0.95 | 28.8% | 187.5 | 28.8% | -0.14 | 0.28 | 0.22 | 0.34 | — |
| — | 9.60 | 11.00 | 10.30 | +0.89 | 27.2% | 190 | 27.2% | -0.21 | 0.44 | 0.35 | 0.53 | — |
| — | 7.45 | 8.25 | 7.85 | +0.81 | 25.7% | 192.5 | 25.7% | -0.31 | 0.81 | 0.76 | 0.87 | — |
| — | 5.20 | 5.85 | 5.53 | +0.68 | 24.6% | 195 | 24.6% | -0.45 | 1.37 | 1.27 | 1.47 | — |
| — | 3.25 | 3.95 | 3.60 | +0.52 | 23.9% | 197.5 | 23.9% | -0.59 | 2.27 | 2.11 | 2.43 | — |
| — | 2.12 | 2.30 | 2.21 | +0.36 | 23.8% | 200 | 23.8% | -0.71 | 3.60 | 3.05 | 4.15 | — |
| — | 1.16 | 1.35 | 1.25 | +0.23 | 24.3% | 202.5 | 24.3% | -0.81 | 5.65 | 4.65 | 6.65 | — |
| — | 0.65 | 0.78 | 0.71 | +0.14 | 25.2% | 205 | 25.2% | -0.88 | 7.38 | 6.30 | 8.45 | — |
| — | 0.39 | 0.46 | 0.42 | +0.09 | 26.4% | 207.5 | 26.4% | -0.93 | 9.60 | 8.55 | 10.65 | — |
| — | 0.23 | 0.29 | 0.26 | +0.05 | 27.7% | 210 | 27.7% | -0.96 | 11.75 | 10.20 | 13.30 | — |
| — | 0.02 | 0.20 | 0.11 | +0.03 | 29.1% | 212.5 | 29.1% | -0.97 | 14.03 | 12.45 | 15.60 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 30.5% | 215 | 30.5% | -0.98 | 16.45 | 14.90 | 18.00 | — |
| — | — | 1.14 | — | +0.01 | 31.9% | 217.5 | 31.9% | -0.99 | 18.60 | 17.35 | 19.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 33.4% | 220 | 33.4% | -0.99 | 21.27 | 19.75 | 22.80 | — |
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.