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 | |
| — | 21.40 | 25.10 | 23.25 | +0.99 | 33.6% | 180 | 33.6% | -0.01 | — | — | 0.70 | — |
| — | 16.40 | 20.30 | 18.35 | +0.98 | 28.9% | 185 | 28.9% | -0.02 | — | — | 0.55 | — |
| — | 14.50 | 18.30 | 16.40 | +0.97 | 27.6% | 187 | 27.6% | -0.03 | — | — | 1.35 | — |
| — | 13.70 | 17.30 | 15.50 | +0.96 | 27.0% | 188 | 27.0% | -0.04 | — | — | 1.15 | — |
| — | 12.50 | 16.40 | 14.45 | +0.96 | 26.5% | 189 | 26.5% | -0.04 | — | — | 0.90 | — |
| — | 11.50 | 14.90 | 13.20 | +0.95 | 26.0% | 190 | — | — | — | — | 0.70 | — |
| — | 10.60 | 14.50 | 12.55 | +0.93 | 25.6% | 191 | 25.6% | -0.07 | 0.60 | 0.05 | 1.15 | — |
| — | 9.60 | 13.00 | 11.30 | — | — | 192 | 25.2% | -0.08 | 0.75 | 0.05 | 1.45 | — |
| — | 9.40 | 12.60 | 11.00 | +0.90 | 24.9% | 193 | 24.9% | -0.10 | 0.85 | 0.05 | 1.65 | — |
| — | 8.60 | 11.60 | 10.10 | +0.88 | 24.6% | 194 | 24.6% | -0.12 | 0.53 | 0.30 | 0.75 | — |
| — | 7.70 | 10.80 | 9.25 | +0.86 | 24.3% | 195 | 24.3% | -0.14 | 0.97 | 0.15 | 1.80 | — |
| — | 6.80 | 9.90 | 8.35 | +0.83 | 24.1% | 196 | 24.1% | -0.17 | 1.18 | 0.25 | 2.10 | — |
| — | 5.90 | 9.00 | 7.45 | +0.80 | 23.9% | 197 | 23.9% | -0.21 | 0.62 | 0.15 | 1.10 | — |
| — | 4.50 | 7.80 | 6.15 | +0.76 | 23.8% | 198 | 23.8% | -0.24 | 0.75 | 0.15 | 1.35 | — |
| — | 4.40 | 7.10 | 5.75 | +0.72 | 23.6% | 199 | 23.6% | -0.29 | 1.38 | 1.15 | 1.60 | — |
| — | 3.10 | 6.90 | 5.00 | +0.67 | 23.5% | 200 | 23.5% | -0.33 | 1.82 | 1.70 | 1.95 | — |
| — | 1.20 | 4.50 | 2.85 | +0.43 | 23.6% | 205 | 23.6% | -0.58 | 4.40 | 2.60 | 6.20 | — |
| — | 0.25 | 1.75 | 1.00 | +0.22 | 24.7% | 210 | 24.7% | -0.79 | 7.65 | 6.30 | 9.00 | — |
| — | 0.30 | 0.95 | 0.62 | +0.10 | 26.2% | 215 | 26.2% | -0.91 | 11.90 | 10.30 | 13.50 | — |
| — | — | 0.60 | — | +0.04 | 27.5% | 220 | 27.5% | -0.97 | 17.10 | 15.20 | 19.00 | — |
| — | 0.05 | 0.90 | 0.47 | +0.02 | 28.3% | 225 | 28.3% | -1.00 | 22.05 | 20.10 | 24.00 | — |
| — | — | 1.15 | — | +0.00 | 28.7% | 230 | 28.7% | -1.00 | 27.10 | 25.20 | 29.00 | — |
| — | — | 0.20 | — | +0.00 | 28.8% | 235 | 28.8% | -1.00 | 32.05 | 30.10 | 34.00 | — |
| — | — | 0.75 | — | +0.00 | 28.8% | 240 | 28.8% | -1.00 | 37.10 | 35.20 | 39.00 | — |
| — | — | 0.05 | — | +0.00 | 28.8% | 245 | 28.8% | -1.00 | 42.05 | 40.10 | 44.00 | — |
| — | — | 2.05 | — | +0.00 | 29.0% | 250 | 29.0% | -1.00 | 47.10 | 45.20 | 49.00 | — |
| — | — | 1.95 | — | +0.00 | 29.3% | 255 | 29.3% | -1.00 | 52.10 | 50.20 | 54.00 | — |
| — | — | 2.15 | — | +0.00 | 29.9% | 260 | 29.9% | -1.00 | 57.10 | 55.20 | 59.00 | — |
| — | — | 2.15 | — | +0.00 | 30.8% | 265 | 30.8% | -1.00 | 62.05 | 60.10 | 64.00 | — |
| — | — | 2.15 | — | +0.00 | 32.1% | 270 | 32.1% | -1.00 | 67.05 | 65.10 | 69.00 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 275 | 34.1% | -1.00 | 72.05 | 70.10 | 74.00 | — |
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.