Spot 200.59
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.90 | 24.80 | 23.35 | +0.83 | 118.9% | 180 | 118.9% | -0.17 | 2.50 | 1.95 | 3.05 | — |
| — | 19.85 | 23.30 | 21.57 | +0.80 | 118.5% | 182.5 | 118.5% | -0.20 | 2.51 | 1.07 | 3.95 | — |
| — | 17.95 | 21.55 | 19.75 | +0.76 | 118.2% | 185 | 118.2% | -0.24 | 4.30 | 3.15 | 5.45 | — |
| — | 16.95 | 18.45 | 17.70 | +0.73 | 118.0% | 187.5 | 118.0% | -0.27 | 4.30 | 3.20 | 5.40 | — |
| — | 14.65 | 16.80 | 15.72 | +0.69 | 117.9% | 190 | 117.9% | -0.31 | 5.45 | 4.60 | 6.30 | — |
| — | 13.60 | 16.20 | 14.90 | +0.65 | 117.9% | 192.5 | 117.9% | -0.35 | 6.25 | 5.30 | 7.20 | — |
| — | 12.30 | 13.80 | 13.05 | +0.62 | 117.9% | 195 | 117.9% | -0.38 | 7.78 | 6.45 | 9.10 | — |
| — | 10.95 | 13.95 | 12.45 | +0.58 | 118.0% | 197.5 | 118.0% | -0.42 | 8.07 | 6.80 | 9.35 | — |
| — | 9.65 | 11.15 | 10.40 | +0.54 | 118.2% | 200 | 118.2% | -0.47 | 10.18 | 8.75 | 11.60 | — |
| — | 8.10 | 11.65 | 9.88 | +0.50 | 118.4% | 202.5 | 118.4% | -0.51 | 10.90 | 9.90 | 11.90 | — |
| — | 7.50 | 8.95 | 8.22 | +0.46 | 118.5% | 205 | 118.5% | -0.54 | 12.45 | 11.55 | 13.35 | — |
| — | 6.45 | 8.00 | 7.22 | +0.42 | 118.7% | 207.5 | 118.7% | -0.58 | 14.38 | 12.90 | 15.85 | — |
| — | 5.70 | 8.15 | 6.92 | +0.38 | 118.9% | 210 | 118.9% | -0.62 | 15.62 | 14.75 | 16.50 | — |
| — | 4.95 | 6.30 | 5.62 | +0.35 | 119.0% | 212.5 | 119.0% | -0.66 | 17.95 | 16.50 | 19.40 | — |
| — | 3.85 | 6.50 | 5.17 | — | — | 215 | — | — | 18.98 | 18.00 | 19.95 | — |
| — | 3.00 | 4.90 | 3.95 | +0.28 | 119.1% | 217.5 | 119.1% | -0.72 | 21.07 | 19.25 | 22.90 | — |
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.