Spot 200.00
· 100 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.00 | 25.30 | 23.15 | +0.82 | 64.4% | 180 | 64.4% | -0.18 | 3.10 | 2.00 | 4.20 | — |
| — | 19.00 | 23.20 | 21.10 | +0.79 | 63.7% | 182.5 | 63.7% | -0.21 | 3.92 | 2.75 | 5.10 | — |
| — | 17.00 | 21.40 | 19.20 | +0.76 | 63.0% | 185 | 63.0% | -0.24 | 3.67 | 1.65 | 5.70 | — |
| — | 16.00 | 19.20 | 17.60 | +0.73 | 62.4% | 187.5 | 62.4% | -0.27 | 4.33 | 2.05 | 6.60 | — |
| — | 13.50 | 17.10 | 15.30 | +0.69 | 61.9% | 190 | 61.9% | -0.31 | 5.60 | 3.80 | 7.40 | — |
| — | 11.70 | 15.50 | 13.60 | +0.65 | 61.4% | 192.5 | 61.4% | -0.35 | 6.60 | 5.20 | 8.00 | — |
| — | 10.70 | 13.60 | 12.15 | +0.61 | 60.9% | 195 | 60.9% | -0.39 | 6.95 | 4.70 | 9.20 | — |
| — | 8.70 | 12.90 | 10.80 | +0.57 | 60.5% | 197.5 | — | — | 8.65 | 7.10 | 10.20 | — |
| — | 8.20 | 11.20 | 9.70 | +0.53 | 60.2% | 200 | 60.2% | -0.47 | 9.10 | 7.00 | 11.20 | — |
| — | 6.40 | 10.50 | 8.45 | +0.49 | 60.0% | 202.5 | 60.0% | -0.51 | 10.25 | 8.10 | 12.40 | — |
| — | 5.00 | 9.00 | 7.00 | +0.44 | 59.8% | 205 | 59.8% | -0.56 | 11.65 | 9.50 | 13.80 | — |
| — | 4.00 | 8.30 | 6.15 | +0.40 | 59.7% | 207.5 | 59.7% | -0.60 | 13.15 | 11.00 | 15.30 | — |
| — | 3.80 | 7.30 | 5.55 | — | — | 210 | 59.6% | -0.64 | 14.75 | 12.60 | 16.90 | — |
| — | 2.15 | 6.30 | 4.22 | +0.33 | 59.7% | 212.5 | 59.7% | -0.68 | 16.65 | 14.80 | 18.50 | — |
| — | 2.50 | 4.10 | 3.30 | +0.29 | 59.8% | 215 | 59.8% | -0.71 | 18.15 | 16.00 | 20.30 | — |
| — | 1.50 | 5.30 | 3.40 | +0.26 | 60.0% | 217.5 | 60.0% | -0.74 | 20.10 | 18.00 | 22.20 | — |
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.