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 | |
| — | 53.60 | 57.30 | 55.45 | +0.95 | 39.5% | 150 | 39.5% | -0.05 | 0.72 | 0.35 | 1.10 | — |
| — | 48.90 | 52.60 | 50.75 | +0.94 | 38.0% | 155 | 38.0% | -0.06 | 0.90 | 0.20 | 1.60 | — |
| — | 44.40 | 48.00 | 46.20 | +0.92 | 36.7% | 160 | 36.7% | -0.08 | 1.38 | 0.85 | 1.90 | — |
| — | 39.80 | 43.50 | 41.65 | +0.90 | 35.6% | 165 | 35.6% | -0.10 | 1.23 | 0.10 | 2.35 | — |
| — | 36.40 | 39.10 | 37.75 | +0.88 | 34.6% | 170 | 34.6% | -0.12 | 2.05 | 1.75 | 2.35 | — |
| — | 31.10 | 34.80 | 32.95 | +0.84 | 33.7% | 175 | 33.7% | -0.16 | 2.25 | 1.30 | 3.20 | — |
| — | 28.10 | 30.70 | 29.40 | +0.81 | 33.0% | 180 | 33.0% | -0.20 | 2.95 | 1.80 | 4.10 | — |
| — | 23.20 | 27.10 | 25.15 | +0.76 | 32.5% | 185 | 32.5% | -0.24 | 5.10 | 3.30 | 6.90 | — |
| — | 19.60 | 23.60 | 21.60 | +0.71 | 32.0% | 190 | 32.0% | -0.29 | 6.60 | 4.90 | 8.30 | — |
| — | 16.40 | 20.40 | 18.40 | +0.65 | 31.6% | 195 | 31.6% | -0.35 | 8.35 | 6.50 | 10.20 | — |
| — | 13.80 | 17.50 | 15.65 | +0.59 | 31.4% | 200 | 31.4% | -0.41 | 10.30 | 8.20 | 12.40 | — |
| — | 8.70 | 11.70 | 10.20 | +0.47 | 31.0% | 210 | 31.0% | -0.54 | 15.50 | 13.50 | 17.50 | — |
| — | 5.00 | 8.90 | 6.95 | +0.36 | 31.0% | 220 | 31.0% | -0.66 | 21.95 | 19.90 | 24.00 | — |
| — | 2.90 | 6.50 | 4.70 | +0.26 | 31.0% | 230 | 31.0% | -0.76 | 29.40 | 27.50 | 31.30 | — |
| — | 2.75 | 3.40 | 3.08 | +0.18 | 31.2% | 240 | 31.2% | -0.84 | 37.95 | 36.00 | 39.90 | — |
| — | 1.60 | 2.85 | 2.23 | +0.12 | 31.5% | 250 | 31.5% | -0.91 | 46.90 | 45.10 | 48.70 | — |
| — | 0.60 | 1.75 | 1.18 | +0.08 | 31.9% | 260 | 31.9% | -0.96 | 56.45 | 54.70 | 58.20 | — |
| — | 0.35 | 1.20 | 0.78 | +0.06 | 32.3% | 270 | 32.3% | -1.00 | 66.70 | 64.70 | 68.70 | — |
| — | — | 1.40 | — | +0.04 | 32.8% | 280 | 32.8% | -1.00 | 76.45 | 74.70 | 78.20 | — |
| — | — | 1.00 | — | +0.02 | 33.2% | 290 | — | — | 86.70 | 84.70 | 88.70 | — |
| — | — | 0.90 | — | +0.02 | 33.8% | 300 | — | — | 96.70 | 94.70 | 98.70 | — |
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.