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 | |
| — | 55.20 | 59.20 | 57.20 | — | — | 150 | — | — | 2.70 | 0.90 | 4.50 | — |
| — | 51.50 | 54.60 | 53.05 | — | — | 155 | — | — | 2.98 | 1.55 | 4.40 | — |
| — | 46.90 | 50.60 | 48.75 | — | — | 160 | — | — | 3.80 | 2.60 | 5.00 | — |
| — | 42.50 | 46.50 | 44.50 | +0.85 | 37.4% | 165 | 37.4% | -0.16 | 4.35 | 3.00 | 5.70 | — |
| — | 38.60 | 42.60 | 40.60 | +0.82 | 37.0% | 170 | 37.0% | -0.19 | 5.55 | 4.20 | 6.90 | — |
| — | 34.90 | 38.80 | 36.85 | +0.79 | 36.7% | 175 | 36.7% | -0.22 | 6.85 | 5.20 | 8.50 | — |
| — | 31.30 | 35.40 | 33.35 | +0.76 | 36.4% | 180 | 36.4% | -0.25 | 8.30 | 6.70 | 9.90 | — |
| — | 28.50 | 31.40 | 29.95 | +0.72 | 36.1% | 185 | 36.1% | -0.29 | 9.85 | 8.30 | 11.40 | — |
| — | 25.30 | 28.30 | 26.80 | +0.68 | 35.9% | 190 | 35.9% | -0.33 | 11.70 | 10.50 | 12.90 | — |
| — | 22.40 | 25.90 | 24.15 | +0.64 | 35.7% | 195 | 35.7% | -0.37 | 13.55 | 11.90 | 15.20 | — |
| — | 19.70 | 23.20 | 21.45 | +0.60 | 35.4% | 200 | 35.4% | -0.42 | 15.65 | 13.90 | 17.40 | — |
| — | 14.80 | 17.80 | 16.30 | +0.51 | 35.1% | 210 | 35.1% | -0.50 | 21.00 | 19.50 | 22.50 | — |
| — | 11.70 | 12.80 | 12.25 | +0.43 | 34.8% | 220 | 34.8% | -0.59 | 26.95 | 24.90 | 29.00 | — |
| — | 7.80 | 11.10 | 9.45 | +0.35 | 34.5% | 230 | 34.5% | -0.67 | 33.75 | 31.70 | 35.80 | — |
| — | 6.20 | 8.70 | 7.45 | +0.28 | 34.4% | 240 | 34.4% | -0.75 | 41.55 | 39.70 | 43.40 | — |
| — | 4.10 | 6.90 | 5.50 | +0.22 | 34.3% | 250 | 34.3% | -0.81 | 49.75 | 47.80 | 51.70 | — |
| — | 2.90 | 5.30 | 4.10 | +0.17 | 34.3% | 260 | 34.3% | -0.86 | 58.60 | 56.70 | 60.50 | — |
| — | 1.60 | 4.00 | 2.80 | +0.13 | 34.5% | 270 | 34.5% | -0.90 | 67.80 | 65.80 | 69.80 | — |
| — | 1.55 | 3.10 | 2.33 | +0.10 | 34.9% | 280 | 34.9% | -0.93 | 77.20 | 75.20 | 79.20 | — |
| — | 0.10 | 3.60 | 1.85 | +0.08 | 35.4% | 290 | 35.4% | -0.95 | 86.90 | 84.90 | 88.90 | — |
| — | 0.60 | 2.40 | 1.50 | +0.07 | 36.2% | 300 | 36.2% | -0.97 | 96.65 | 94.70 | 98.60 | — |
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.