Spot 199.55
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 21.80 | 20.20 | +1.00 | 36.7% | 180 | 36.7% | -0.00 | — | — | 0.75 | — |
| — | 16.30 | 19.30 | 17.80 | +1.00 | 36.0% | 182.5 | 36.0% | -0.00 | — | — | 0.55 | — |
| — | 13.80 | 16.30 | 15.05 | +0.99 | 35.4% | 185 | 35.4% | -0.01 | — | — | 0.35 | — |
| — | 11.90 | 13.60 | 12.75 | — | — | 187.5 | — | — | — | — | 0.15 | — |
| — | 8.50 | 11.20 | 9.85 | +0.97 | 34.4% | 190 | 34.4% | -0.03 | — | — | 0.15 | — |
| — | 7.00 | 8.80 | 7.90 | +0.93 | 33.9% | 192.5 | 33.9% | -0.07 | 0.45 | 0.05 | 0.85 | — |
| — | 4.40 | 7.40 | 5.90 | +0.88 | 33.5% | 195 | 33.5% | -0.13 | 1.27 | 0.05 | 2.50 | — |
| — | 2.85 | 4.90 | 3.88 | +0.79 | 33.2% | 197.5 | 33.2% | -0.21 | 1.25 | 0.50 | 2.00 | — |
| — | 1.00 | 2.95 | 1.98 | +0.67 | 32.9% | 200 | 32.9% | -0.33 | 2.45 | 1.00 | 3.90 | — |
| — | 0.05 | 3.30 | 1.68 | +0.52 | 32.7% | 202.5 | 32.7% | -0.48 | 3.70 | 1.70 | 5.70 | — |
| — | 0.50 | 1.35 | 0.93 | +0.38 | 32.5% | 205 | 32.5% | -0.63 | 5.65 | 4.50 | 6.80 | — |
| — | 0.25 | 0.45 | 0.35 | +0.25 | 32.4% | 207.5 | 32.4% | -0.76 | 7.55 | 6.10 | 9.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.15 | 32.4% | 210 | 32.4% | -0.86 | 10.10 | 9.00 | 11.20 | — |
| — | — | 0.25 | — | +0.08 | 32.4% | 212.5 | 32.4% | -0.93 | 12.30 | 10.80 | 13.80 | — |
| — | — | 0.30 | — | +0.04 | 32.5% | 215 | 32.5% | -0.97 | 14.95 | 13.30 | 16.60 | — |
| — | — | 0.15 | — | +0.02 | 32.7% | 217.5 | 32.7% | -0.99 | 17.45 | 15.80 | 19.10 | — |
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.