Spot 203.91
· 132 contratti su 3 scadenze
· fonte ibkr
· catturata 17/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 67.30 | 71.30 | 69.30 | +1.00 | 45.8% | 135 | 45.8% | -0.00 | — | — | 2.15 | — |
| — | 62.30 | 66.20 | 64.25 | +1.00 | 43.9% | 140 | — | — | — | — | 2.20 | — |
| — | 57.30 | 61.30 | 59.30 | — | — | 145 | — | — | — | — | 0.95 | — |
| — | 52.30 | 56.30 | 54.30 | +0.99 | 42.2% | 150 | 42.2% | -0.01 | 0.60 | 0.05 | 1.15 | — |
| — | 47.40 | 51.40 | 49.40 | +0.99 | 41.7% | 155 | — | — | — | — | 1.50 | — |
| — | 42.50 | 46.40 | 44.45 | — | — | 160 | — | — | 0.47 | 0.20 | 0.75 | — |
| — | 37.60 | 41.60 | 39.60 | — | — | 165 | — | — | — | — | 0.60 | — |
| — | 32.90 | 36.80 | 34.85 | +0.95 | 40.0% | 170 | — | — | 0.70 | 0.60 | 0.80 | — |
| — | 28.90 | 31.80 | 30.35 | +0.92 | 39.2% | 175 | — | — | 1.18 | 0.90 | 1.45 | — |
| — | 23.80 | 27.20 | 25.50 | +0.88 | 38.4% | 180 | — | — | 1.77 | 1.55 | 2.00 | — |
| — | 20.30 | 22.00 | 21.15 | — | — | 185 | — | — | 2.60 | 2.35 | 2.85 | — |
| — | 16.50 | 19.00 | 17.75 | — | — | 190 | — | — | 3.77 | 2.35 | 5.20 | — |
| — | 13.00 | 14.50 | 13.75 | +0.69 | 36.0% | 195 | 36.0% | -0.34 | 5.55 | 5.20 | 5.90 | — |
| — | 10.20 | 11.50 | 10.85 | — | — | 200 | — | — | 7.60 | 7.10 | 8.10 | — |
| — | 6.10 | 6.70 | 6.40 | — | — | 210 | — | — | 13.40 | 12.00 | 14.80 | — |
| — | 3.10 | 3.30 | 3.20 | — | — | 220 | — | — | 19.70 | 17.70 | 21.70 | — |
| — | 1.40 | 1.70 | 1.55 | — | — | 230 | 34.2% | -0.87 | 27.70 | 26.10 | 29.30 | — |
| — | 0.50 | 1.00 | 0.75 | +0.08 | 35.3% | 240 | — | — | 37.30 | 35.30 | 39.30 | — |
| — | — | 0.45 | — | +0.04 | 37.2% | 250 | — | — | 46.90 | 44.90 | 48.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 39.9% | 260 | — | — | 56.75 | 54.80 | 58.70 | — |
| — | — | 0.95 | — | — | — | 270 | 43.0% | -0.98 | 66.65 | 64.70 | 68.60 | — |
| — | — | 2.25 | — | — | — | 280 | 46.3% | -0.99 | 76.50 | 74.50 | 78.50 | — |
| — | — | 1.35 | — | — | — | 290 | 49.4% | -0.99 | 86.40 | 84.40 | 88.40 | — |
| — | — | 3.40 | — | — | — | 300 | 52.0% | -0.99 | 96.35 | 94.30 | 98.40 | — |
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.