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 | |
| — | 54.30 | 55.45 | 54.88 | +0.98 | 34.2% | 150 | 34.2% | -0.03 | 0.41 | 0.35 | 0.46 | — |
| — | 49.60 | 52.10 | 50.85 | +0.97 | 33.1% | 155 | 33.1% | -0.04 | 0.51 | 0.42 | 0.59 | — |
| — | 44.65 | 47.20 | 45.92 | +0.96 | 32.1% | 160 | 32.1% | -0.05 | 0.78 | 0.64 | 0.92 | — |
| — | 39.85 | 41.20 | 40.52 | +0.94 | 31.1% | 165 | 31.1% | -0.07 | 1.01 | 0.90 | 1.12 | — |
| — | 35.50 | 37.10 | 36.30 | +0.92 | 30.3% | 170 | 30.3% | -0.10 | 1.39 | 1.28 | 1.50 | — |
| — | 30.95 | 33.50 | 32.23 | +0.89 | 29.5% | 175 | 29.5% | -0.13 | 1.99 | 1.84 | 2.13 | — |
| — | 26.65 | 28.35 | 27.50 | +0.85 | 28.9% | 180 | 28.9% | -0.17 | 2.88 | 2.65 | 3.10 | — |
| — | 22.65 | 24.25 | 23.45 | +0.80 | 28.3% | 185 | 28.3% | -0.22 | 3.88 | 3.75 | 4.00 | — |
| — | 18.10 | 20.70 | 19.40 | +0.74 | 27.9% | 190 | 27.9% | -0.28 | 5.25 | 5.10 | 5.40 | — |
| — | 15.25 | 17.20 | 16.23 | +0.67 | 27.5% | 195 | — | — | 6.83 | 6.65 | 7.00 | — |
| — | 12.80 | 13.50 | 13.15 | +0.60 | 27.2% | 200 | 27.2% | -0.42 | 8.93 | 8.70 | 9.15 | — |
| — | 8.10 | 8.65 | 8.38 | +0.45 | 26.9% | 210 | 26.9% | -0.57 | 14.18 | 13.90 | 14.45 | — |
| — | 4.85 | 5.15 | 5.00 | +0.31 | 26.9% | 220 | 26.9% | -0.70 | 20.65 | 19.90 | 21.40 | — |
| — | 2.78 | 3.05 | 2.92 | +0.20 | 27.1% | 230 | 27.1% | -0.81 | 28.55 | 27.40 | 29.70 | — |
| — | 1.56 | 1.89 | 1.73 | +0.13 | 27.6% | 240 | 27.6% | -0.88 | 37.20 | 36.05 | 38.35 | — |
| — | 0.92 | 1.01 | 0.96 | +0.08 | 28.2% | 250 | 28.2% | -0.93 | 46.48 | 45.35 | 47.60 | — |
| — | 0.52 | 0.69 | 0.60 | +0.05 | 29.0% | 260 | 29.0% | -0.96 | 56.27 | 54.95 | 57.60 | — |
| — | 0.23 | 0.66 | 0.45 | +0.03 | 29.9% | 270 | 29.9% | -0.98 | 65.92 | 64.70 | 67.15 | — |
| — | 0.19 | 0.46 | 0.33 | +0.02 | 30.8% | 280 | 30.8% | -1.00 | 76.20 | 75.15 | 77.25 | — |
| — | 0.07 | 0.43 | 0.25 | +0.01 | 31.8% | 290 | 31.8% | -1.00 | 85.92 | 84.70 | 87.15 | — |
| — | 0.05 | 0.22 | 0.14 | +0.01 | 32.7% | 300 | 32.7% | -1.00 | 96.03 | 94.70 | 97.35 | — |
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.