Spot 203.26
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.35 | 48.45 | 46.40 | +0.70 | 67.0% | 182.5 | 67.0% | -0.31 | 22.23 | 20.65 | 23.80 | — |
| — | 42.65 | 47.10 | 44.88 | +0.68 | 67.0% | 185 | 67.0% | -0.32 | 24.05 | 23.25 | 24.85 | — |
| — | 41.40 | 45.75 | 43.58 | +0.67 | 66.9% | 187.5 | 66.9% | -0.33 | 25.18 | 24.15 | 26.20 | — |
| — | 40.25 | 44.40 | 42.33 | +0.66 | 66.8% | 190 | 66.8% | -0.35 | 25.80 | 24.15 | 27.45 | — |
| — | 40.00 | 43.15 | 41.58 | +0.65 | 66.7% | 192.5 | 66.7% | -0.36 | 27.05 | 25.35 | 28.75 | — |
| — | 37.95 | 41.20 | 39.58 | +0.64 | 66.7% | 195 | 66.7% | -0.37 | 27.98 | 26.60 | 29.35 | — |
| — | 36.90 | 40.00 | 38.45 | +0.63 | 66.6% | 197.5 | 66.6% | -0.38 | 29.93 | 29.35 | 30.50 | — |
| — | 35.75 | 38.85 | 37.30 | +0.62 | 66.5% | 200 | 66.5% | -0.39 | 30.90 | 29.85 | 31.95 | — |
| — | 34.70 | 37.70 | 36.20 | +0.60 | 66.5% | 202.5 | 66.5% | -0.40 | 32.17 | 30.60 | 33.75 | — |
| — | 35.15 | 36.30 | 35.73 | +0.59 | 66.4% | 205 | 66.4% | -0.41 | 33.55 | 32.35 | 34.75 | — |
| — | 33.20 | 35.55 | 34.38 | +0.58 | 66.3% | 207.5 | 66.3% | -0.42 | 34.83 | 33.40 | 36.25 | — |
| — | 31.75 | 34.50 | 33.12 | +0.57 | 66.3% | 210 | 66.3% | -0.43 | 37.15 | 36.40 | 37.90 | — |
| — | 30.80 | 33.50 | 32.15 | +0.56 | 66.2% | 212.5 | 66.2% | -0.44 | 38.20 | 36.30 | 40.10 | — |
| — | 30.30 | 32.55 | 31.43 | +0.55 | 66.2% | 215 | 66.2% | -0.46 | 39.33 | 37.80 | 40.85 | — |
| — | 30.15 | 31.30 | 30.73 | +0.54 | 66.1% | 217.5 | 66.1% | -0.47 | 40.92 | 39.35 | 42.50 | — |
| — | 28.40 | 30.70 | 29.55 | +0.53 | 66.1% | 220 | 66.1% | -0.48 | 43.08 | 42.00 | 44.15 | — |
| — | 27.20 | 29.85 | 28.52 | +0.52 | 66.1% | 222.5 | 66.1% | -0.49 | 44.12 | 42.50 | 45.75 | — |
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.