Spot 203.17
· 132 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 01:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 66.40 | 70.60 | 68.50 | +1.00 | 46.4% | 135 | 46.4% | -0.00 | — | — | 2.15 | — |
| — | 61.50 | 65.60 | 63.55 | +1.00 | 44.9% | 140 | 44.9% | -0.00 | — | — | 1.15 | — |
| — | 56.50 | 60.60 | 58.55 | +1.00 | 43.9% | 145 | 43.9% | -0.00 | — | — | 1.15 | — |
| — | 51.50 | 55.60 | 53.55 | +0.99 | 43.2% | 150 | 43.2% | -0.01 | — | — | 0.15 | — |
| — | 46.80 | 50.70 | 48.75 | +0.99 | 42.5% | 155 | 42.5% | -0.01 | — | — | 0.65 | — |
| — | 42.10 | 45.80 | 43.95 | +0.98 | 41.8% | 160 | 41.8% | -0.02 | — | — | 0.90 | — |
| — | 37.20 | 41.00 | 39.10 | +0.97 | 41.1% | 165 | 41.1% | -0.04 | 0.50 | 0.05 | 0.95 | — |
| — | 32.50 | 36.20 | 34.35 | +0.95 | 40.4% | 170 | 40.4% | -0.06 | 0.95 | 0.70 | 1.20 | — |
| — | 27.80 | 31.10 | 29.45 | +0.92 | 39.5% | 175 | 39.5% | -0.10 | 1.23 | 0.95 | 1.50 | — |
| — | 23.30 | 26.80 | 25.05 | +0.88 | 38.7% | 180 | 38.7% | -0.14 | 1.40 | 0.85 | 1.95 | — |
| — | 19.00 | 22.60 | 20.80 | +0.83 | 37.9% | 185 | 37.9% | -0.20 | 2.27 | 1.65 | 2.90 | — |
| — | 15.90 | 18.40 | 17.15 | +0.76 | 37.1% | 190 | 37.1% | -0.26 | 3.55 | 2.90 | 4.20 | — |
| — | 12.30 | 15.20 | 13.75 | +0.68 | 36.4% | 195 | 36.4% | -0.35 | 4.95 | 4.00 | 5.90 | — |
| — | 9.10 | 12.30 | 10.70 | +0.59 | 35.8% | 200 | 35.8% | -0.43 | 7.25 | 5.90 | 8.60 | — |
| — | 4.60 | 6.50 | 5.55 | +0.41 | 35.1% | 210 | 35.1% | -0.62 | 12.75 | 11.50 | 14.00 | — |
| — | 2.50 | 3.30 | 2.90 | +0.24 | 35.1% | 220 | 35.1% | -0.77 | 20.05 | 18.20 | 21.90 | — |
| — | 1.30 | 1.70 | 1.50 | +0.13 | 35.9% | 230 | 35.9% | -0.88 | 28.30 | 26.80 | 29.80 | — |
| 14 | 0.20 | 1.00 | 0.60 | +0.07 | 37.4% | 240 | 37.4% | -0.93 | 37.85 | 35.80 | 39.90 | 0 |
| 10 | 0.10 | 0.45 | 0.28 | +0.04 | 39.5% | 250 | 39.5% | -0.96 | 47.45 | 45.50 | 49.40 | 0 |
| 1 | — | 0.25 | — | +0.03 | 42.1% | 260 | 42.1% | -0.97 | 57.25 | 55.30 | 59.20 | — |
| — | — | 0.75 | — | +0.02 | 44.9% | 270 | 44.9% | -0.98 | 67.15 | 65.20 | 69.10 | — |
| — | — | 2.20 | — | +0.01 | 47.6% | 280 | 47.6% | -0.99 | 77.10 | 75.10 | 79.10 | — |
| — | — | 2.20 | — | +0.01 | 50.0% | 290 | 50.0% | -0.99 | 87.05 | 85.10 | 89.00 | — |
| — | — | 5.00 | — | +0.01 | 51.7% | 300 | 51.7% | -0.99 | 97.05 | 95.10 | 99.00 | — |
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.