Spot 203.14
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 05:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.70 | 26.60 | 24.65 | +0.92 | 26.9% | 180 | 26.9% | -0.08 | 1.05 | 0.05 | 2.05 | — |
| — | 18.10 | 21.90 | 20.00 | +0.88 | 25.1% | 185 | 25.1% | -0.12 | 0.80 | 0.35 | 1.25 | — |
| — | 17.20 | 21.00 | 19.10 | +0.87 | 24.8% | 186 | 24.8% | -0.13 | 1.18 | 0.05 | 2.30 | — |
| — | 16.30 | 20.10 | 18.20 | +0.86 | 24.5% | 187 | 24.5% | -0.14 | 1.45 | 0.05 | 2.85 | — |
| — | 15.40 | 19.20 | 17.30 | +0.84 | 24.3% | 188 | 24.3% | -0.16 | 1.32 | 0.05 | 2.60 | — |
| — | 14.60 | 18.40 | 16.50 | +0.83 | 24.1% | 189 | 24.1% | -0.17 | 1.73 | 0.05 | 3.40 | — |
| — | 13.70 | 17.60 | 15.65 | +0.82 | 23.9% | 190 | 23.9% | -0.18 | 1.32 | 0.65 | 2.00 | — |
| — | 12.90 | 16.80 | 14.85 | +0.80 | 23.7% | 191 | 23.7% | -0.20 | 2.05 | 0.50 | 3.60 | — |
| — | 12.10 | 16.00 | 14.05 | +0.78 | 23.5% | 192 | 23.5% | -0.22 | 2.15 | 0.70 | 3.60 | — |
| — | 11.90 | 15.20 | 13.55 | +0.77 | 23.4% | 193 | 23.4% | -0.24 | 1.90 | 1.00 | 2.80 | — |
| — | 10.50 | 14.50 | 12.50 | +0.75 | 23.3% | 194 | 23.3% | -0.25 | 2.60 | 2.10 | 3.10 | — |
| — | 9.50 | 13.80 | 11.65 | +0.73 | 23.2% | 195 | 23.2% | -0.28 | 2.35 | 1.30 | 3.40 | — |
| — | 9.70 | 13.00 | 11.35 | +0.71 | 23.1% | 196 | 23.1% | -0.30 | 2.62 | 1.55 | 3.70 | — |
| — | 8.10 | 12.40 | 10.25 | +0.69 | 23.0% | 197 | 23.0% | -0.32 | 2.92 | 1.85 | 4.00 | — |
| — | 8.40 | 11.70 | 10.05 | — | — | 198 | 23.0% | -0.34 | 3.30 | 2.20 | 4.40 | — |
| — | 8.40 | 10.60 | 9.50 | +0.64 | 23.0% | 199 | 23.0% | -0.36 | 4.25 | 3.80 | 4.70 | — |
| — | 6.50 | 10.50 | 8.50 | +0.62 | 22.9% | 200 | 22.9% | -0.39 | 3.80 | 2.50 | 5.10 | — |
| — | 3.90 | 8.00 | 5.95 | +0.50 | 22.9% | 205 | 22.9% | -0.51 | 7.20 | 5.40 | 9.00 | — |
| — | 2.75 | 6.00 | 4.38 | — | — | 210 | — | — | 10.20 | 8.10 | 12.30 | — |
| — | 2.40 | 3.10 | 2.75 | — | — | 215 | — | — | 14.10 | 12.40 | 15.80 | — |
| — | 1.40 | 2.75 | 2.08 | — | — | 220 | — | — | 18.10 | 16.20 | 20.00 | — |
| — | 0.35 | 1.80 | 1.07 | — | — | 225 | — | — | 22.55 | 20.70 | 24.40 | — |
| — | 0.20 | 1.45 | 0.82 | — | — | 230 | — | — | 27.20 | 25.30 | 29.10 | — |
| — | 0.20 | 1.50 | 0.85 | — | — | 235 | — | — | 32.20 | 30.40 | 34.00 | — |
| — | — | 1.25 | — | — | — | 240 | — | — | 37.15 | 35.30 | 39.00 | — |
| — | — | 1.15 | — | — | — | 245 | — | — | 42.00 | 40.00 | 44.00 | — |
| — | — | 1.15 | — | — | — | 250 | — | — | 46.90 | 45.30 | 48.50 | — |
| — | — | 1.15 | — | — | — | 255 | — | — | 52.15 | 50.30 | 54.00 | — |
| — | — | 1.35 | — | +0.01 | 28.4% | 260 | 28.4% | -1.00 | 57.15 | 55.30 | 59.00 | — |
| — | — | 1.35 | — | +0.01 | 29.4% | 265 | 29.4% | -1.00 | 62.15 | 60.30 | 64.00 | — |
| — | — | 2.15 | — | +0.01 | 30.6% | 270 | 30.6% | -1.00 | 67.00 | 65.00 | 69.00 | — |
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.