Spot 199.56
· 104 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.00 | 21.20 | 19.60 | +0.96 | 38.7% | 180 | 38.7% | -0.04 | — | — | 0.50 | — |
| — | 15.70 | 18.00 | 16.85 | +0.94 | 38.0% | 182.5 | 38.0% | -0.06 | 0.47 | 0.10 | 0.85 | — |
| — | 13.80 | 16.40 | 15.10 | +0.91 | 37.3% | 185 | 37.3% | -0.09 | 0.85 | 0.30 | 1.40 | — |
| — | 11.40 | 14.20 | 12.80 | +0.87 | 36.8% | 187.5 | 36.8% | -0.13 | 0.85 | 0.60 | 1.10 | — |
| — | 9.40 | 12.10 | 10.75 | +0.82 | 36.3% | 190 | 36.3% | -0.18 | 1.07 | 0.80 | 1.35 | — |
| — | 7.40 | 10.10 | 8.75 | +0.76 | 35.8% | 192.5 | 35.8% | -0.24 | 1.65 | 1.20 | 2.10 | — |
| — | 5.70 | 8.30 | 7.00 | +0.68 | 35.5% | 195 | 35.5% | -0.32 | 2.33 | 2.05 | 2.60 | — |
| — | 5.00 | 6.00 | 5.50 | +0.60 | 35.2% | 197.5 | 35.2% | -0.41 | 3.25 | 2.50 | 4.00 | — |
| — | 3.80 | 4.80 | 4.30 | +0.51 | 35.0% | 200 | 35.0% | -0.50 | 4.10 | 3.50 | 4.70 | — |
| — | 2.75 | 3.40 | 3.08 | +0.42 | 34.9% | 202.5 | 34.9% | -0.59 | 5.40 | 4.70 | 6.10 | — |
| — | 1.90 | 2.70 | 2.30 | +0.33 | 34.9% | 205 | 34.9% | -0.67 | 7.50 | 6.20 | 8.80 | — |
| — | 1.20 | 1.85 | 1.52 | +0.25 | 34.9% | 207.5 | 34.9% | -0.75 | 9.45 | 8.10 | 10.80 | — |
| — | 0.50 | 1.30 | 0.90 | +0.19 | 35.0% | 210 | 35.0% | -0.81 | 11.70 | 10.60 | 12.80 | — |
| — | — | 1.35 | — | +0.14 | 35.1% | 212.5 | 35.1% | -0.87 | 13.85 | 12.70 | 15.00 | — |
| — | — | 1.25 | — | +0.10 | 35.4% | 215 | 35.4% | -0.91 | 15.95 | 14.60 | 17.30 | — |
| — | — | 1.20 | — | +0.07 | 35.7% | 217.5 | 35.7% | -0.94 | 18.05 | 16.50 | 19.60 | — |
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.