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 | |
| — | 54.80 | 58.20 | 56.50 | +0.94 | 37.4% | 150 | 37.4% | -0.06 | 0.97 | 0.55 | 1.40 | — |
| — | 50.10 | 53.60 | 51.85 | +0.93 | 36.1% | 155 | 36.1% | -0.07 | 1.35 | 1.00 | 1.70 | — |
| — | 45.60 | 49.40 | 47.50 | +0.91 | 35.0% | 160 | 35.0% | -0.09 | 1.70 | 1.30 | 2.10 | — |
| — | 41.20 | 44.70 | 42.95 | +0.89 | 34.1% | 165 | 34.1% | -0.11 | 1.90 | 1.20 | 2.60 | — |
| — | 37.00 | 40.50 | 38.75 | +0.86 | 33.3% | 170 | 33.3% | -0.14 | 2.77 | 2.45 | 3.10 | — |
| — | 32.60 | 36.40 | 34.50 | +0.83 | 32.6% | 175 | 32.6% | -0.17 | 3.48 | 1.95 | 5.00 | — |
| — | 28.70 | 32.20 | 30.45 | +0.79 | 32.1% | 180 | 32.1% | -0.21 | 4.83 | 2.95 | 6.70 | — |
| — | 25.00 | 28.80 | 26.90 | +0.75 | 31.7% | 185 | 31.7% | -0.25 | 6.10 | 4.50 | 7.70 | — |
| — | 22.60 | 24.90 | 23.75 | +0.70 | 31.4% | 190 | 31.4% | -0.30 | 7.70 | 5.70 | 9.70 | — |
| — | 18.50 | 22.00 | 20.25 | +0.65 | 31.2% | 195 | 31.2% | -0.35 | 9.40 | 7.40 | 11.40 | — |
| — | 16.20 | 19.40 | 17.80 | +0.60 | 31.1% | 200 | 31.1% | -0.41 | 11.50 | 9.50 | 13.50 | — |
| — | 10.70 | 14.80 | 12.75 | +0.49 | 31.0% | 210 | 31.0% | -0.52 | 16.85 | 14.90 | 18.80 | — |
| — | 7.90 | 9.60 | 8.75 | +0.39 | 31.0% | 220 | 31.0% | -0.63 | 22.90 | 21.00 | 24.80 | — |
| — | 5.60 | 7.00 | 6.30 | +0.30 | 31.1% | 230 | 31.1% | -0.72 | 30.20 | 28.30 | 32.10 | — |
| — | 3.10 | 5.00 | 4.05 | +0.22 | 31.3% | 240 | 31.3% | -0.80 | 38.50 | 36.60 | 40.40 | — |
| — | 2.10 | 3.40 | 2.75 | +0.16 | 31.5% | 250 | 31.5% | -0.87 | 47.20 | 45.50 | 48.90 | — |
| — | 1.20 | 2.35 | 1.77 | +0.12 | 31.7% | 260 | 31.7% | -0.93 | 56.55 | 54.90 | 58.20 | — |
| — | 0.85 | 1.70 | 1.27 | +0.08 | 31.9% | 270 | 31.9% | -0.98 | 66.65 | 64.70 | 68.60 | — |
| — | — | 1.65 | — | +0.06 | 32.0% | 280 | 32.0% | -1.00 | 76.70 | 74.70 | 78.70 | — |
| — | 0.05 | 1.35 | 0.70 | +0.04 | 32.2% | 290 | 32.2% | -1.00 | 86.60 | 84.70 | 88.50 | — |
| — | 0.05 | 0.85 | 0.45 | +0.03 | 32.5% | 300 | 32.5% | -1.00 | 96.50 | 94.70 | 98.30 | — |
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.