Spot 203.63
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.00 | 56.35 | 54.67 | +0.99 | 44.0% | 150 | 44.0% | -0.01 | — | — | 2.15 | — |
| — | 47.50 | 51.30 | 49.40 | +0.99 | 41.1% | 155 | 41.1% | -0.01 | — | — | 2.16 | — |
| — | 43.85 | 46.35 | 45.10 | +0.99 | 38.4% | 160 | 38.4% | -0.01 | — | — | 0.77 | — |
| — | 38.75 | 41.40 | 40.08 | +0.98 | 35.9% | 165 | 35.9% | -0.02 | 1.11 | 0.02 | 2.21 | — |
| — | 34.00 | 36.45 | 35.23 | +0.97 | 33.7% | 170 | 33.7% | -0.03 | 0.34 | 0.07 | 0.62 | — |
| — | 28.95 | 31.60 | 30.27 | +0.96 | 31.7% | 175 | 31.7% | -0.04 | 0.34 | 0.01 | 0.66 | — |
| — | 24.20 | 26.85 | 25.52 | +0.93 | 30.1% | 180 | 30.1% | -0.07 | 0.54 | 0.26 | 0.82 | — |
| — | 19.60 | 21.85 | 20.73 | +0.89 | 28.7% | 185 | 28.7% | -0.11 | 0.95 | 0.65 | 1.26 | — |
| — | 15.25 | 17.50 | 16.38 | +0.82 | 27.6% | 190 | 27.6% | -0.18 | 1.64 | 1.30 | 1.98 | — |
| — | 11.75 | 13.35 | 12.55 | +0.74 | 26.8% | 195 | 26.8% | -0.26 | 2.81 | 2.53 | 3.10 | — |
| — | 8.20 | 10.00 | 9.10 | +0.63 | 26.3% | 200 | 26.3% | -0.38 | 4.35 | 4.10 | 4.60 | — |
| — | 5.80 | 6.40 | 6.10 | +0.50 | 25.9% | 205 | 25.9% | -0.50 | 6.80 | 6.45 | 7.15 | — |
| — | 3.80 | 4.45 | 4.12 | +0.38 | 25.8% | 210 | 25.8% | -0.63 | 9.53 | 8.35 | 10.70 | — |
| — | 2.40 | 2.92 | 2.66 | +0.27 | 25.9% | 215 | 25.9% | -0.75 | 13.03 | 11.65 | 14.40 | — |
| — | 1.42 | 1.91 | 1.67 | +0.18 | 26.2% | 220 | 26.2% | -0.84 | 17.32 | 16.20 | 18.45 | — |
| — | 0.75 | 1.18 | 0.96 | +0.12 | 26.6% | 225 | 26.6% | -0.90 | 21.15 | 19.95 | 22.35 | — |
| — | 0.47 | 0.68 | 0.57 | +0.08 | 27.2% | 230 | 27.2% | -0.95 | 26.02 | 24.70 | 27.35 | — |
| — | 0.06 | 0.61 | 0.34 | +0.05 | 27.9% | 235 | 27.9% | -0.98 | 31.25 | 29.65 | 32.85 | — |
| — | 0.12 | 0.43 | 0.28 | +0.03 | 28.8% | 240 | 28.8% | -1.00 | 36.33 | 34.35 | 38.30 | — |
| — | — | 0.50 | — | +0.02 | 29.7% | 245 | 29.7% | -1.00 | 41.58 | 39.85 | 43.30 | — |
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.