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 | |
| — | 52.85 | 55.80 | 54.33 | — | — | 150 | — | — | — | — | 2.13 | — |
| — | 47.75 | 50.55 | 49.15 | — | — | 155 | — | — | — | — | 2.13 | — |
| — | 43.10 | 45.35 | 44.23 | — | — | 160 | — | — | — | — | 2.13 | — |
| — | 37.95 | 40.35 | 39.15 | — | — | 165 | — | — | — | — | 0.01 | — |
| — | 33.30 | 35.35 | 34.33 | — | — | 170 | — | — | — | — | 0.08 | — |
| — | 28.30 | 30.35 | 29.32 | — | — | 175 | — | — | — | — | 0.08 | — |
| — | 23.15 | 25.35 | 24.25 | — | — | 180 | — | — | — | — | 0.09 | — |
| — | 18.15 | 20.40 | 19.27 | — | — | 185 | — | — | — | — | 0.25 | — |
| — | 15.90 | 17.90 | 16.90 | — | — | 187.5 | — | — | — | — | 0.19 | — |
| — | 13.05 | 15.25 | 14.15 | — | — | 190 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 10.60 | 12.90 | 11.75 | — | — | 192.5 | — | — | 0.17 | 0.15 | 0.20 | — |
| — | 8.85 | 10.40 | 9.62 | — | — | 195 | — | — | 0.35 | 0.30 | 0.40 | — |
| — | 6.45 | 8.15 | 7.30 | — | — | 197.5 | — | — | 0.59 | 0.52 | 0.67 | — |
| — | 4.75 | 5.35 | 5.05 | — | — | 200 | — | — | 1.10 | 1.04 | 1.17 | — |
| — | 3.10 | 3.40 | 3.25 | — | — | 202.5 | — | — | 1.97 | 1.83 | 2.10 | — |
| — | 1.92 | 2.07 | 2.00 | — | — | 205 | — | — | 3.12 | 2.95 | 3.30 | — |
| — | 1.05 | 1.26 | 1.16 | — | — | 207.5 | — | — | 4.75 | 4.60 | 4.90 | — |
| — | 0.54 | 0.65 | 0.59 | — | — | 210 | — | — | 6.58 | 5.85 | 7.30 | — |
| — | 0.27 | 0.34 | 0.30 | — | — | 212.5 | — | — | 8.90 | 8.40 | 9.40 | — |
| — | 0.14 | 0.20 | 0.17 | — | — | 215 | — | — | 10.90 | 10.05 | 11.75 | — |
| — | 0.07 | 0.13 | 0.10 | — | — | 217.5 | — | — | 13.38 | 12.20 | 14.55 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 220 | — | — | 15.82 | 14.45 | 17.20 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 222.5 | — | — | 18.52 | 17.15 | 19.90 | — |
| — | 0.04 | 0.25 | 0.14 | — | — | 225 | — | — | 21.15 | 20.05 | 22.25 | — |
| — | 0.02 | 0.21 | 0.12 | — | — | 227.5 | — | — | 23.20 | 22.10 | 24.30 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 230 | — | — | 25.77 | 24.65 | 26.90 | — |
| — | — | 0.03 | — | — | — | 232.5 | — | — | 28.35 | 27.10 | 29.60 | — |
| — | — | 0.03 | — | — | — | 235 | — | — | 30.95 | 29.65 | 32.25 | — |
| — | — | 0.45 | — | — | — | 237.5 | — | — | 33.50 | 32.15 | 34.85 | — |
| — | — | 0.56 | — | — | — | 240 | — | — | 35.80 | 34.60 | 37.00 | — |
| — | — | 0.76 | — | — | — | 245 | — | — | 40.85 | 39.60 | 42.10 | — |
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.