Spot 203.40
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.00 | 50.00 | 48.50 | — | — | 155 | 48.4% | +0.00 | — | — | 2.15 | — |
| — | 41.90 | 45.40 | 43.65 | +1.00 | 45.4% | 160 | 45.4% | +0.00 | — | — | 2.15 | — |
| — | 36.80 | 40.10 | 38.45 | +1.00 | 43.0% | 165 | 43.0% | +0.00 | — | — | 2.15 | — |
| — | 31.90 | 35.40 | 33.65 | +1.00 | 41.1% | 170 | 41.1% | +0.00 | — | — | 2.15 | — |
| — | 27.10 | 30.10 | 28.60 | +1.00 | 39.7% | 175 | 39.7% | -0.00 | — | — | 1.35 | — |
| — | 21.70 | 25.10 | 23.40 | +1.00 | 38.8% | 180 | 38.8% | -0.00 | — | — | 1.00 | — |
| — | 17.10 | 20.10 | 18.60 | +1.00 | 38.4% | 185 | 38.4% | -0.00 | — | — | 2.15 | — |
| — | 14.30 | 18.00 | 16.15 | — | — | 187.5 | — | — | — | — | 0.10 | — |
| — | 11.80 | 15.60 | 13.70 | +0.98 | 38.2% | 190 | 38.2% | -0.02 | — | — | 0.30 | — |
| — | 9.60 | 13.00 | 11.30 | — | — | 192.5 | — | — | 0.35 | 0.05 | 0.65 | — |
| — | 7.10 | 10.80 | 8.95 | +0.89 | 38.2% | 195 | 38.2% | -0.11 | 0.47 | 0.20 | 0.75 | — |
| — | 4.80 | 8.60 | 6.70 | +0.81 | 38.1% | 197.5 | 38.1% | -0.19 | 0.78 | 0.15 | 1.40 | — |
| — | 2.70 | 6.60 | 4.65 | +0.70 | 37.8% | 200 | 37.8% | -0.30 | 1.30 | 1.00 | 1.60 | — |
| — | 1.50 | 4.90 | 3.20 | +0.56 | 37.4% | 202.5 | 37.4% | -0.44 | 2.75 | 1.50 | 4.00 | — |
| — | — | 3.80 | — | +0.42 | 37.5% | 205 | 37.5% | -0.58 | 3.50 | 1.80 | 5.20 | — |
| — | 0.40 | 2.50 | 1.45 | +0.29 | 38.1% | 207.5 | — | — | 5.10 | 3.40 | 6.80 | — |
| — | 0.30 | 1.85 | 1.07 | +0.19 | 39.0% | 210 | 39.0% | -0.81 | 6.90 | 5.00 | 8.80 | — |
| — | — | 0.50 | — | +0.12 | 39.7% | 212.5 | 39.7% | -0.89 | 9.20 | 7.30 | 11.10 | — |
| — | 0.05 | 0.35 | 0.20 | +0.07 | 40.3% | 215 | 40.3% | -0.94 | 11.65 | 9.80 | 13.50 | — |
| — | — | 2.00 | — | +0.04 | 40.7% | 217.5 | 40.7% | -0.97 | 14.10 | 12.30 | 15.90 | — |
| — | — | 0.20 | — | +0.02 | 41.2% | 220 | — | — | 16.70 | 15.50 | 17.90 | — |
| — | — | 0.85 | — | +0.01 | 41.6% | 222.5 | 41.6% | -1.00 | 18.95 | 17.40 | 20.50 | — |
| — | — | 0.95 | — | +0.00 | 42.1% | 225 | 42.1% | -1.00 | 21.55 | 19.70 | 23.40 | — |
| — | — | 1.15 | — | +0.00 | 42.6% | 227.5 | 42.6% | -1.00 | 24.20 | 22.20 | 26.20 | — |
| — | — | 0.05 | — | — | — | 230 | 43.0% | -1.00 | 26.50 | 24.70 | 28.30 | — |
| — | — | 2.15 | — | +0.00 | 43.4% | 232.5 | 43.4% | -1.00 | 29.10 | 27.20 | 31.00 | — |
| — | — | 2.15 | — | +0.00 | 43.9% | 235 | 43.9% | -1.00 | 31.50 | 29.70 | 33.30 | — |
| — | — | 2.15 | — | +0.00 | 44.3% | 237.5 | 44.3% | -1.00 | 34.15 | 32.20 | 36.10 | — |
| — | — | 0.10 | — | +0.00 | 44.7% | 240 | 44.7% | -1.00 | 36.55 | 34.70 | 38.40 | — |
| — | — | 2.15 | — | +0.00 | 45.1% | 242.5 | 45.1% | -1.00 | 39.20 | 37.20 | 41.20 | — |
| — | — | 2.15 | — | +0.00 | 45.4% | 245 | 45.4% | -1.00 | 41.50 | 39.70 | 43.30 | — |
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.