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 | |
| — | 46.90 | 50.60 | 48.75 | +1.00 | 51.5% | 155 | 51.5% | -0.00 | — | — | 2.15 | — |
| — | 42.10 | 45.60 | 43.85 | +1.00 | 48.0% | 160 | 48.0% | -0.00 | — | — | 2.15 | — |
| — | 37.20 | 40.60 | 38.90 | +1.00 | 45.0% | 165 | 45.0% | -0.00 | — | — | 2.15 | — |
| — | 32.00 | 35.60 | 33.80 | +1.00 | 42.4% | 170 | 42.4% | -0.00 | — | — | 2.15 | — |
| — | 27.10 | 30.70 | 28.90 | +0.99 | 40.0% | 175 | 40.0% | -0.01 | — | — | 0.80 | — |
| — | 22.20 | 25.70 | 23.95 | +0.98 | 38.0% | 180 | 38.0% | -0.02 | — | — | 1.55 | — |
| — | 20.40 | 23.30 | 21.85 | +0.97 | 37.0% | 182.5 | 37.0% | -0.03 | — | — | 2.35 | — |
| — | 17.30 | 20.90 | 19.10 | +0.95 | 36.2% | 185 | 36.2% | -0.05 | — | — | 2.45 | — |
| — | 14.90 | 18.50 | 16.70 | +0.93 | 35.4% | 187.5 | 35.4% | -0.07 | — | — | 1.20 | — |
| — | 12.40 | 16.20 | 14.30 | +0.89 | 34.7% | 190 | 34.7% | -0.11 | — | — | 1.60 | — |
| — | 10.10 | 13.90 | 12.00 | +0.85 | 34.0% | 192.5 | 34.0% | -0.15 | 0.72 | 0.35 | 1.10 | — |
| — | 8.30 | 11.80 | 10.05 | +0.79 | 33.3% | 195 | 33.3% | -0.21 | — | — | 3.00 | — |
| — | 6.00 | 9.90 | 7.95 | +0.72 | 32.7% | 197.5 | 32.7% | -0.28 | — | — | 3.50 | — |
| — | 4.20 | 8.40 | 6.30 | +0.64 | 32.2% | 200 | 32.2% | -0.36 | 2.95 | 2.00 | 3.90 | — |
| — | 2.65 | 6.80 | 4.72 | +0.55 | 31.8% | 202.5 | 31.8% | -0.45 | 3.42 | 1.35 | 5.50 | — |
| — | 1.45 | 5.70 | 3.58 | +0.46 | 31.5% | 205 | 31.5% | -0.54 | 4.60 | 2.70 | 6.50 | — |
| — | 0.55 | 4.60 | 2.58 | +0.37 | 31.2% | 207.5 | 31.2% | -0.64 | 6.25 | 4.20 | 8.30 | — |
| — | 0.75 | 2.50 | 1.62 | +0.28 | 30.9% | 210 | 30.9% | -0.72 | 7.80 | 6.00 | 9.60 | — |
| — | — | 3.50 | — | +0.21 | 30.8% | 212.5 | 30.8% | -0.80 | 9.90 | 8.00 | 11.80 | — |
| — | — | 1.30 | — | +0.15 | 30.6% | 215 | 30.6% | -0.86 | 12.10 | 10.20 | 14.00 | — |
| — | — | 1.05 | — | +0.10 | 30.5% | 217.5 | 30.5% | -0.91 | 14.35 | 12.40 | 16.30 | — |
| — | — | 1.20 | — | +0.06 | 30.4% | 220 | 30.4% | -0.95 | 16.60 | 14.80 | 18.40 | — |
| — | — | 2.30 | — | +0.04 | 30.4% | 222.5 | 30.4% | -0.97 | 18.95 | 17.20 | 20.70 | — |
| — | — | 1.35 | — | +0.02 | 30.4% | 225 | 30.4% | -0.99 | 21.50 | 19.70 | 23.30 | — |
| — | — | 1.20 | — | +0.01 | 30.5% | 227.5 | 30.5% | -1.00 | 24.00 | 22.20 | 25.80 | — |
| — | — | 1.60 | — | +0.01 | 30.6% | 230 | 30.6% | -1.00 | 26.65 | 24.70 | 28.60 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 232.5 | 30.8% | -1.00 | 29.05 | 27.20 | 30.90 | — |
| — | — | 2.15 | — | +0.00 | 31.0% | 235 | 31.0% | -1.00 | 31.55 | 29.70 | 33.40 | — |
| — | — | 2.10 | — | +0.00 | 31.5% | 240 | 31.5% | -1.00 | 36.65 | 34.70 | 38.60 | — |
| — | — | 2.15 | — | +0.00 | 32.1% | 245 | 32.1% | -1.00 | 41.65 | 39.70 | 43.60 | — |
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.