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 | |
| — | 19.00 | 21.40 | 20.20 | +0.99 | 27.0% | 180 | 27.0% | -0.05 | 0.14 | 0.03 | 0.25 | — |
| — | 17.00 | 18.75 | 17.88 | +0.98 | 26.5% | 182.5 | 26.5% | -0.08 | 0.28 | 0.11 | 0.44 | — |
| — | 14.45 | 16.25 | 15.35 | +0.96 | 26.0% | 185 | 26.0% | -0.13 | 0.39 | 0.23 | 0.55 | — |
| — | 12.15 | 13.85 | 13.00 | +0.92 | 25.7% | 187.5 | 25.7% | -0.19 | 0.75 | 0.64 | 0.86 | — |
| — | 9.30 | 11.45 | 10.38 | +0.84 | 25.5% | 190 | 25.5% | -0.26 | 0.98 | 0.84 | 1.13 | — |
| — | 7.25 | 9.25 | 8.25 | +0.74 | 25.3% | 192.5 | 25.3% | -0.35 | 1.59 | 1.28 | 1.91 | — |
| — | 5.40 | 7.65 | 6.53 | +0.62 | 25.2% | 195 | 25.2% | -0.45 | 2.37 | 2.18 | 2.55 | — |
| — | 3.75 | 5.35 | 4.55 | +0.49 | 25.2% | 197.5 | 25.2% | -0.55 | 3.48 | 3.15 | 3.80 | — |
| — | 2.98 | 3.45 | 3.21 | +0.38 | 25.3% | 200 | 25.3% | -0.65 | 4.88 | 4.55 | 5.20 | — |
| — | 2.13 | 2.39 | 2.26 | +0.28 | 25.6% | 202.5 | 25.6% | -0.74 | 6.55 | 4.90 | 8.20 | — |
| — | 1.48 | 1.73 | 1.60 | +0.20 | 26.0% | 205 | 26.0% | -0.81 | 8.00 | 7.15 | 8.85 | — |
| — | 0.86 | 1.13 | 0.99 | +0.15 | 26.5% | 207.5 | 26.5% | -0.87 | 10.15 | 9.15 | 11.15 | — |
| — | 0.54 | 0.94 | 0.74 | +0.10 | 27.2% | 210 | 27.2% | -0.91 | 12.18 | 11.05 | 13.30 | — |
| — | 0.30 | 0.58 | 0.44 | +0.07 | 28.0% | 212.5 | 28.0% | -0.94 | 14.72 | 13.35 | 16.10 | — |
| — | 0.14 | 0.49 | 0.32 | +0.05 | 28.9% | 215 | 28.9% | -0.96 | 16.90 | 15.00 | 18.80 | — |
| — | 0.04 | 0.40 | 0.22 | +0.04 | 29.9% | 217.5 | 29.9% | -0.97 | 19.30 | 17.45 | 21.15 | — |
| — | 0.02 | 0.55 | 0.28 | +0.03 | 31.0% | 220 | 31.0% | -0.98 | 21.52 | 19.85 | 23.20 | — |
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.