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 | |
| — | 53.60 | 56.60 | 55.10 | +0.96 | 39.6% | 150 | 39.6% | -0.05 | — | — | 2.55 | — |
| — | 48.20 | 51.90 | 50.05 | +0.94 | 38.8% | 155 | 38.8% | -0.06 | 1.32 | 0.65 | 2.00 | — |
| — | 43.70 | 47.40 | 45.55 | +0.92 | 38.0% | 160 | 38.0% | -0.08 | 1.62 | 0.60 | 2.65 | — |
| — | 39.40 | 43.00 | 41.20 | +0.90 | 37.3% | 165 | 37.3% | -0.11 | 2.12 | 1.15 | 3.10 | — |
| — | 35.20 | 38.70 | 36.95 | +0.87 | 36.7% | 170 | 36.7% | -0.14 | 2.75 | 1.50 | 4.00 | — |
| — | 30.80 | 34.40 | 32.60 | +0.83 | 36.1% | 175 | 36.1% | -0.17 | 4.25 | 3.50 | 5.00 | — |
| — | 27.70 | 30.60 | 29.15 | +0.79 | 35.7% | 180 | 35.7% | -0.22 | 4.60 | 3.30 | 5.90 | — |
| — | 23.20 | 26.90 | 25.05 | +0.74 | 35.3% | 185 | 35.3% | -0.26 | 6.25 | 5.40 | 7.10 | — |
| — | 20.60 | 23.50 | 22.05 | +0.69 | 35.0% | 190 | 35.0% | -0.32 | 7.65 | 6.80 | 8.50 | — |
| — | 17.50 | 20.40 | 18.95 | +0.63 | 34.7% | 195 | 34.7% | -0.37 | 9.45 | 8.00 | 10.90 | — |
| — | 13.90 | 18.00 | 15.95 | +0.58 | 34.6% | 200 | 34.6% | -0.43 | 11.70 | 11.00 | 12.40 | — |
| — | 10.70 | 11.80 | 11.25 | +0.46 | 34.4% | 210 | 34.4% | -0.55 | 17.05 | 15.90 | 18.20 | — |
| — | 6.80 | 8.40 | 7.60 | +0.36 | 34.4% | 220 | 34.4% | -0.66 | 23.05 | 21.50 | 24.60 | — |
| 849 | 4.50 | 5.10 | 4.80 | +0.27 | 34.6% | 230 | 34.6% | -0.75 | 30.75 | 29.30 | 32.20 | 11 |
| 1,153 | 1.85 | 4.50 | 3.17 | +0.19 | 35.0% | 240 | 35.0% | -0.83 | 39.30 | 37.40 | 41.20 | 10 |
| 423 | 0.90 | 3.10 | 2.00 | +0.14 | 35.5% | 250 | 35.5% | -0.88 | 48.30 | 46.40 | 50.20 | 0 |
| 133 | — | 3.40 | — | +0.10 | 36.2% | 260 | 36.2% | -0.92 | 57.70 | 55.80 | 59.60 | 0 |
| — | 0.05 | 2.15 | 1.10 | +0.07 | 36.8% | 270 | 36.8% | -0.95 | 67.65 | 66.10 | 69.20 | — |
| — | 0.05 | 1.50 | 0.78 | +0.05 | 37.6% | 280 | 37.6% | -0.97 | 77.15 | 75.30 | 79.00 | — |
| — | — | 1.25 | — | +0.04 | 38.3% | 290 | 38.3% | -0.98 | 87.05 | 85.20 | 88.90 | — |
| — | — | — | — | +0.03 | 39.1% | 300 | 39.1% | -0.99 | — | — | — | — |
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.