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 | |
| — | 19.40 | 22.00 | 20.70 | +0.98 | 33.8% | 180 | 33.8% | -0.02 | — | — | 0.20 | — |
| — | 17.10 | 19.50 | 18.30 | +0.96 | 33.2% | 182.5 | 33.2% | -0.04 | — | — | 0.35 | — |
| — | 14.60 | 17.20 | 15.90 | +0.94 | 32.5% | 185 | 32.5% | -0.05 | — | — | 0.60 | — |
| — | 12.10 | 14.20 | 13.15 | +0.92 | 32.0% | 187.5 | 32.0% | -0.08 | 0.40 | 0.05 | 0.75 | — |
| — | 9.90 | 12.10 | 11.00 | +0.88 | 31.5% | 190 | 31.5% | -0.12 | 1.00 | 0.40 | 1.60 | — |
| — | 7.50 | 10.70 | 9.10 | +0.83 | 31.1% | 192.5 | 31.1% | -0.17 | 1.20 | 1.00 | 1.40 | — |
| — | 5.60 | 8.30 | 6.95 | +0.78 | 30.8% | 195 | 30.8% | -0.23 | 2.20 | 0.80 | 3.60 | — |
| — | 3.70 | 6.70 | 5.20 | +0.70 | 30.5% | 197.5 | 30.5% | -0.30 | 2.80 | 2.50 | 3.10 | — |
| — | 3.60 | 5.30 | 4.45 | +0.61 | 30.4% | 200 | 30.4% | -0.38 | 3.95 | 3.50 | 4.40 | — |
| — | 2.55 | 4.00 | 3.27 | +0.53 | 30.2% | 202.5 | — | — | 5.45 | 4.90 | 6.00 | — |
| — | 1.50 | 3.60 | 2.55 | +0.42 | 30.2% | 205 | 30.2% | -0.58 | 6.45 | 5.70 | 7.20 | — |
| — | 1.05 | 1.85 | 1.45 | +0.34 | 30.2% | 207.5 | 30.2% | -0.66 | 8.55 | 7.20 | 9.90 | — |
| — | 0.50 | 1.15 | 0.82 | +0.26 | 30.2% | 210 | 30.2% | -0.74 | 10.45 | 9.60 | 11.30 | — |
| — | 0.05 | 0.70 | 0.38 | +0.19 | 30.3% | 212.5 | 30.3% | -0.81 | 13.05 | 11.80 | 14.30 | — |
| — | 0.05 | 1.10 | 0.57 | +0.14 | 30.4% | 215 | 30.4% | -0.87 | 14.85 | 13.60 | 16.10 | — |
| — | — | 0.45 | — | +0.09 | 30.6% | 217.5 | 30.6% | -0.92 | 17.15 | 15.80 | 18.50 | — |
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.