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 | |
| — | 55.00 | 57.75 | 56.38 | +0.94 | 31.7% | 150 | 31.7% | -0.06 | 1.40 | 1.25 | 1.54 | — |
| — | 50.40 | 53.25 | 51.83 | +0.93 | 31.0% | 155 | 31.0% | -0.08 | 1.75 | 1.54 | 1.96 | — |
| — | 45.95 | 48.85 | 47.40 | +0.91 | 30.4% | 160 | 30.4% | -0.10 | 2.19 | 1.84 | 2.55 | — |
| — | 42.15 | 44.40 | 43.27 | +0.88 | 29.9% | 165 | 29.9% | -0.13 | 2.87 | 2.68 | 3.05 | — |
| — | 37.60 | 40.50 | 39.05 | +0.85 | 29.4% | 170 | 29.4% | -0.16 | 3.80 | 3.55 | 4.05 | — |
| — | 34.05 | 36.55 | 35.30 | +0.82 | 29.0% | 175 | 29.0% | -0.19 | 4.85 | 4.60 | 5.10 | — |
| — | 30.25 | 32.30 | 31.27 | +0.78 | 28.6% | 180 | 28.6% | -0.23 | 6.05 | 5.80 | 6.30 | — |
| — | 26.70 | 28.40 | 27.55 | +0.74 | 28.3% | 185 | 28.3% | -0.27 | 7.47 | 6.80 | 8.15 | — |
| — | 22.95 | 25.80 | 24.38 | +0.69 | 28.1% | 190 | 28.1% | -0.32 | 9.10 | 8.80 | 9.40 | — |
| — | 19.95 | 22.45 | 21.20 | +0.64 | 27.9% | 195 | 27.9% | -0.37 | 11.05 | 10.75 | 11.35 | — |
| — | 17.05 | 18.75 | 17.90 | +0.59 | 27.7% | 200 | 27.7% | -0.42 | 13.10 | 12.65 | 13.55 | — |
| — | 13.05 | 14.00 | 13.53 | +0.49 | 27.4% | 210 | 27.4% | -0.52 | 18.48 | 18.20 | 18.75 | — |
| — | 9.00 | 10.00 | 9.50 | +0.40 | 27.3% | 220 | 27.3% | -0.62 | 24.50 | 24.00 | 25.00 | — |
| — | 6.25 | 7.20 | 6.72 | +0.31 | 27.3% | 230 | 27.3% | -0.71 | 31.35 | 30.25 | 32.45 | — |
| — | 4.35 | 4.85 | 4.60 | +0.24 | 27.4% | 240 | 27.4% | -0.79 | 39.33 | 38.20 | 40.45 | — |
| — | 3.10 | 3.60 | 3.35 | +0.18 | 27.6% | 250 | 27.6% | -0.85 | 48.00 | 46.85 | 49.15 | — |
| — | 2.24 | 2.92 | 2.58 | +0.13 | 27.9% | 260 | 27.9% | -0.90 | 57.05 | 55.90 | 58.20 | — |
| — | 1.53 | 1.86 | 1.70 | +0.10 | 28.3% | 270 | 28.3% | -0.93 | 66.47 | 65.30 | 67.65 | — |
| — | 1.04 | 1.52 | 1.28 | +0.07 | 28.7% | 280 | 28.7% | -0.96 | 76.10 | 74.90 | 77.30 | — |
| — | 0.69 | 1.32 | 1.00 | +0.06 | 29.2% | 290 | 29.2% | -0.99 | 86.03 | 84.40 | 87.65 | — |
| — | 0.20 | 1.36 | 0.78 | +0.04 | 29.8% | 300 | 29.8% | -1.00 | 95.97 | 94.70 | 97.25 | — |
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.