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 | |
| — | 53.20 | 57.20 | 55.20 | +0.96 | 39.8% | 150 | 39.8% | -0.05 | 1.85 | 0.60 | 3.10 | — |
| — | 48.70 | 52.60 | 50.65 | +0.95 | 39.0% | 155 | 39.0% | -0.06 | 1.93 | 0.45 | 3.40 | — |
| — | 44.20 | 48.10 | 46.15 | +0.93 | 38.3% | 160 | 38.3% | -0.08 | 2.05 | 0.30 | 3.80 | — |
| — | 39.70 | 43.70 | 41.70 | +0.90 | 37.6% | 165 | 37.6% | -0.11 | 2.45 | 1.30 | 3.60 | — |
| — | 35.40 | 39.40 | 37.40 | +0.87 | 37.1% | 170 | 37.1% | -0.14 | 2.85 | 1.60 | 4.10 | — |
| — | 31.40 | 35.30 | 33.35 | +0.83 | 36.6% | 175 | 36.6% | -0.18 | 4.15 | 3.00 | 5.30 | — |
| — | 28.10 | 31.50 | 29.80 | +0.79 | 36.1% | 180 | 36.1% | -0.22 | 5.15 | 4.40 | 5.90 | — |
| — | 23.70 | 26.50 | 25.10 | +0.74 | 35.7% | 185 | 35.7% | -0.26 | 6.85 | 5.80 | 7.90 | — |
| — | 20.50 | 24.60 | 22.55 | +0.69 | 35.4% | 190 | 35.4% | -0.31 | 7.70 | 6.40 | 9.00 | — |
| — | 17.40 | 21.30 | 19.35 | +0.64 | 35.1% | 195 | 35.1% | -0.37 | 9.60 | 8.00 | 11.20 | — |
| — | 14.50 | 17.90 | 16.20 | +0.58 | 34.8% | 200 | 34.8% | -0.42 | 11.60 | 10.10 | 13.10 | — |
| — | 10.80 | 11.70 | 11.25 | +0.47 | 34.5% | 210 | 34.5% | -0.54 | 16.95 | 15.40 | 18.50 | — |
| — | 6.10 | 8.30 | 7.20 | +0.37 | 34.4% | 220 | 34.4% | -0.65 | 23.40 | 21.30 | 25.50 | — |
| — | 5.10 | 5.70 | 5.40 | +0.27 | 34.5% | 230 | 34.5% | -0.75 | 30.85 | 29.00 | 32.70 | — |
| — | 2.60 | 4.90 | 3.75 | +0.20 | 34.7% | 240 | 34.7% | -0.82 | 39.15 | 37.20 | 41.10 | — |
| — | 1.60 | 3.60 | 2.60 | +0.14 | 35.1% | 250 | 35.1% | -0.88 | 47.95 | 46.40 | 49.50 | — |
| — | 0.60 | 3.50 | 2.05 | +0.10 | 35.7% | 260 | 35.7% | -0.92 | 57.30 | 55.30 | 59.30 | — |
| — | 0.05 | 1.70 | 0.88 | +0.07 | 36.3% | 270 | 36.3% | -0.95 | 66.90 | 64.90 | 68.90 | — |
| — | 0.15 | 1.50 | 0.82 | +0.05 | 37.1% | 280 | 37.1% | -0.97 | 76.70 | 74.70 | 78.70 | — |
| — | — | 0.85 | — | +0.04 | 38.0% | 290 | 38.0% | -0.98 | 86.55 | 84.60 | 88.50 | — |
| — | — | 1.25 | — | +0.03 | 38.9% | 300 | 38.9% | -0.98 | 96.40 | 94.40 | 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.