Spot 199.13
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 22.70 | 20.85 | +0.85 | 97.3% | 180 | 97.3% | -0.15 | 1.68 | 1.45 | 1.90 | — |
| — | 17.30 | 20.30 | 18.80 | +0.82 | 96.3% | 182.5 | 96.3% | -0.18 | 2.25 | 1.90 | 2.60 | — |
| — | 15.20 | 18.30 | 16.75 | +0.79 | 95.4% | 185 | 95.4% | -0.21 | 3.52 | 2.35 | 4.70 | — |
| — | 13.30 | 16.30 | 14.80 | +0.75 | 94.5% | 187.5 | 94.5% | -0.25 | 3.50 | 3.00 | 4.00 | — |
| — | 11.50 | 14.60 | 13.05 | +0.70 | 93.6% | 190 | 93.6% | -0.30 | 4.15 | 3.70 | 4.60 | — |
| — | 10.10 | 14.00 | 12.05 | +0.66 | 92.7% | 192.5 | 92.7% | -0.34 | 5.25 | 4.50 | 6.00 | — |
| — | 8.80 | 12.30 | 10.55 | +0.61 | 91.8% | 195 | 91.8% | -0.39 | 6.45 | 5.40 | 7.50 | — |
| — | 7.90 | 10.30 | 9.10 | +0.55 | 90.9% | 197.5 | 90.9% | -0.45 | 6.75 | 6.20 | 7.30 | — |
| — | 6.60 | 8.00 | 7.30 | — | — | 200 | — | — | 7.95 | 7.40 | 8.50 | — |
| — | 5.50 | 6.60 | 6.05 | — | — | 202.5 | 89.1% | -0.55 | 9.80 | 8.40 | 11.20 | — |
| — | 4.50 | 7.10 | 5.80 | +0.40 | 88.3% | 205 | 88.3% | -0.61 | 10.85 | 9.70 | 12.00 | — |
| — | 3.50 | 6.50 | 5.00 | +0.34 | 87.5% | 207.5 | 87.5% | -0.66 | 12.85 | 11.50 | 14.20 | — |
| — | 3.10 | 3.60 | 3.35 | +0.30 | 86.8% | 210 | 86.8% | -0.71 | 13.20 | 12.10 | 14.30 | — |
| — | 2.45 | 5.00 | 3.73 | +0.25 | 86.1% | 212.5 | 86.1% | -0.75 | 16.05 | 14.40 | 17.70 | — |
| — | 1.90 | 2.55 | 2.23 | +0.21 | 85.6% | 215 | 85.6% | -0.79 | 18.05 | 16.40 | 19.70 | — |
| — | 0.20 | 1.95 | 1.07 | +0.17 | 85.2% | 217.5 | 85.2% | -0.83 | 20.00 | 18.20 | 21.80 | — |
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.