Spot 199.96
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 22.10 | 20.60 | +1.00 | 45.0% | 180 | 45.0% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 16.30 | 19.60 | 17.95 | +0.99 | 42.9% | 182.5 | 42.9% | -0.01 | — | — | 0.17 | — |
| — | 14.15 | 16.95 | 15.55 | +0.99 | 40.6% | 185 | 40.6% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 11.65 | 14.65 | 13.15 | +0.98 | 38.0% | 187.5 | 38.0% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 9.55 | 11.80 | 10.68 | +0.96 | 35.2% | 190 | 35.2% | -0.04 | — | — | 0.19 | — |
| — | 6.35 | 9.50 | 7.92 | +0.94 | 32.3% | 192.5 | 32.3% | -0.06 | 0.18 | 0.10 | 0.27 | — |
| — | 5.10 | 7.20 | 6.15 | +0.90 | 29.6% | 195 | 29.6% | -0.10 | 0.42 | 0.29 | 0.55 | — |
| — | 2.99 | 4.60 | 3.79 | +0.83 | 27.7% | 197.5 | 27.7% | -0.17 | 0.99 | 0.93 | 1.05 | — |
| — | 1.86 | 2.28 | 2.07 | +0.71 | 26.9% | 200 | 26.9% | -0.29 | 1.99 | 1.87 | 2.11 | — |
| — | 0.90 | 1.05 | 0.97 | +0.55 | 27.1% | 202.5 | 27.1% | -0.45 | 3.31 | 2.96 | 3.65 | — |
| — | 0.39 | 0.52 | 0.46 | +0.38 | 27.9% | 205 | 27.9% | -0.62 | 5.12 | 4.45 | 5.80 | — |
| — | 0.15 | 0.22 | 0.18 | +0.23 | 29.0% | 207.5 | 29.0% | -0.78 | 7.38 | 6.15 | 8.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.12 | 30.3% | 210 | 30.3% | -0.89 | 9.72 | 8.45 | 11.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 31.4% | 212.5 | 31.4% | -0.95 | 12.30 | 10.55 | 14.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 32.4% | 215 | 32.4% | -0.98 | 14.93 | 13.65 | 16.20 | — |
| — | — | 0.05 | — | +0.02 | 33.2% | 217.5 | 33.2% | -0.99 | 17.30 | 15.55 | 19.05 | — |
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.