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 | |
| — | 53.20 | 55.90 | 54.55 | — | — | 150 | — | — | — | — | 1.00 | — |
| — | 48.35 | 50.90 | 49.62 | — | — | 155 | — | — | — | — | 2.13 | — |
| — | 43.25 | 45.95 | 44.60 | — | — | 160 | — | — | — | — | 0.03 | — |
| — | 38.10 | 40.95 | 39.52 | — | — | 165 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 33.45 | 35.95 | 34.70 | — | — | 170 | — | — | — | — | 0.41 | — |
| — | 28.30 | 31.00 | 29.65 | — | — | 175 | — | — | — | — | 0.28 | — |
| — | 23.30 | 26.00 | 24.65 | — | — | 180 | — | — | — | — | 0.23 | — |
| — | 18.65 | 20.70 | 19.68 | — | — | 185 | — | — | 0.21 | 0.12 | 0.30 | — |
| — | 16.25 | 18.30 | 17.27 | — | — | 187.5 | — | — | 0.23 | 0.09 | 0.38 | — |
| — | 13.80 | 15.95 | 14.88 | — | — | 190 | — | — | 0.34 | 0.23 | 0.45 | — |
| — | 11.75 | 13.35 | 12.55 | — | — | 192.5 | — | — | 0.66 | 0.50 | 0.82 | — |
| — | 9.40 | 10.55 | 9.97 | — | — | 195 | — | — | 0.97 | 0.76 | 1.18 | — |
| — | 7.60 | 9.30 | 8.45 | — | — | 197.5 | — | — | 1.50 | 1.33 | 1.66 | — |
| — | 5.85 | 7.45 | 6.65 | — | — | 200 | — | — | 2.15 | 1.92 | 2.39 | — |
| — | 4.40 | 5.35 | 4.88 | — | — | 202.5 | — | — | 3.04 | 2.83 | 3.25 | — |
| — | 3.20 | 3.60 | 3.40 | — | — | 205 | 27.4% | -0.54 | 4.45 | 4.30 | 4.60 | — |
| — | 2.22 | 2.60 | 2.41 | +0.37 | 27.3% | 207.5 | 27.3% | -0.64 | 5.75 | 5.40 | 6.10 | — |
| — | 1.48 | 1.81 | 1.65 | +0.28 | 27.3% | 210 | 27.3% | -0.73 | 7.75 | 6.85 | 8.65 | — |
| — | 0.95 | 1.13 | 1.04 | +0.20 | 27.4% | 212.5 | 27.4% | -0.81 | 9.03 | 8.00 | 10.05 | — |
| — | 0.60 | 0.87 | 0.73 | +0.14 | 27.5% | 215 | 27.5% | -0.87 | 11.47 | 10.85 | 12.10 | — |
| — | 0.36 | 0.48 | 0.42 | +0.09 | 27.7% | 217.5 | 27.7% | -0.92 | 13.80 | 12.85 | 14.75 | — |
| — | 0.25 | 0.44 | 0.34 | +0.06 | 28.0% | 220 | 28.0% | -0.95 | 16.05 | 15.00 | 17.10 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 28.3% | 222.5 | 28.3% | -0.98 | 18.48 | 17.20 | 19.75 | — |
| — | — | 0.15 | — | +0.02 | 28.6% | 225 | 28.6% | -0.99 | 21.27 | 20.15 | 22.40 | — |
| — | — | 0.21 | — | +0.02 | 29.0% | 227.5 | 29.0% | -1.00 | 23.43 | 22.15 | 24.70 | — |
| — | 0.03 | 0.30 | 0.17 | +0.01 | 29.5% | 230 | 29.5% | -1.00 | 25.82 | 24.65 | 27.00 | — |
| — | — | 0.62 | — | +0.01 | 30.0% | 232.5 | 30.0% | -1.00 | 28.38 | 27.15 | 29.60 | — |
| — | — | 0.31 | — | +0.00 | 30.6% | 235 | 30.6% | -1.00 | 30.88 | 29.60 | 32.15 | — |
| — | — | 0.75 | — | +0.00 | 31.2% | 237.5 | 31.2% | -1.00 | 33.42 | 32.10 | 34.75 | — |
| — | — | 0.10 | — | +0.00 | 31.9% | 240 | 31.9% | -1.00 | 35.92 | 34.60 | 37.25 | — |
| — | — | 0.13 | — | +0.00 | 33.3% | 245 | 33.3% | -1.00 | 40.92 | 39.65 | 42.20 | — |
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.