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 | |
| — | 55.00 | 58.60 | 56.80 | +0.92 | 38.8% | 150 | 38.8% | -0.09 | 2.40 | 1.50 | 3.30 | — |
| — | 50.60 | 54.30 | 52.45 | +0.90 | 38.3% | 155 | 38.3% | -0.11 | 2.92 | 1.85 | 4.00 | — |
| — | 46.40 | 50.10 | 48.25 | +0.88 | 37.8% | 160 | 37.8% | -0.13 | 3.83 | 2.65 | 5.00 | — |
| — | 42.80 | 46.00 | 44.40 | +0.85 | 37.4% | 165 | 37.4% | -0.16 | 4.30 | 3.00 | 5.60 | — |
| — | 38.20 | 42.00 | 40.10 | +0.82 | 37.0% | 170 | 37.0% | -0.19 | 5.60 | 4.40 | 6.80 | — |
| — | 34.50 | 38.50 | 36.50 | +0.79 | 36.7% | 175 | 36.7% | -0.22 | 6.80 | 5.90 | 7.70 | — |
| — | 30.90 | 34.50 | 32.70 | +0.75 | 36.4% | 180 | 36.4% | -0.26 | 7.85 | 6.50 | 9.20 | — |
| — | 27.50 | 30.90 | 29.20 | +0.72 | 36.2% | 185 | 36.2% | -0.29 | 9.45 | 8.10 | 10.80 | — |
| — | 25.00 | 28.40 | 26.70 | +0.68 | 35.9% | 190 | 35.9% | -0.33 | 11.45 | 9.90 | 13.00 | — |
| — | 22.00 | 25.10 | 23.55 | +0.63 | 35.7% | 195 | 35.7% | -0.38 | 13.45 | 11.90 | 15.00 | — |
| — | 18.60 | 22.50 | 20.55 | +0.59 | 35.6% | 200 | 35.6% | -0.42 | 15.70 | 14.00 | 17.40 | — |
| — | 14.80 | 17.60 | 16.20 | +0.51 | 35.3% | 210 | 35.3% | -0.51 | 20.50 | 19.10 | 21.90 | — |
| — | 11.20 | 12.50 | 11.85 | +0.42 | 35.0% | 220 | 35.0% | -0.60 | 27.00 | 25.00 | 29.00 | — |
| — | 7.50 | 10.10 | 8.80 | +0.35 | 34.9% | 230 | 34.9% | -0.68 | 33.80 | 32.30 | 35.30 | — |
| — | 6.00 | 7.60 | 6.80 | +0.28 | 34.9% | 240 | 34.9% | -0.75 | 41.45 | 40.00 | 42.90 | — |
| — | 4.30 | 5.30 | 4.80 | +0.22 | 34.9% | 250 | 34.9% | -0.81 | 49.70 | 48.10 | 51.30 | — |
| — | 3.10 | 4.70 | 3.90 | +0.17 | 35.1% | 260 | 35.1% | -0.86 | 58.85 | 57.00 | 60.70 | — |
| — | 1.25 | 4.10 | 2.67 | +0.14 | 35.4% | 270 | 35.4% | -0.90 | 68.05 | 66.20 | 69.90 | — |
| — | 1.10 | 3.30 | 2.20 | +0.11 | 35.8% | 280 | 35.8% | -0.93 | 77.55 | 75.70 | 79.40 | — |
| — | 0.35 | 2.80 | 1.57 | +0.09 | 36.4% | 290 | 36.4% | -0.95 | 87.25 | 85.40 | 89.10 | — |
| — | 0.35 | 2.45 | 1.40 | +0.07 | 37.2% | 300 | 37.2% | -0.97 | 97.05 | 95.20 | 98.90 | — |
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.