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 | |
| — | 44.20 | 48.40 | 46.30 | +0.95 | 31.3% | 159 | 31.3% | -0.05 | — | — | 2.15 | — |
| — | 43.20 | 47.20 | 45.20 | +0.95 | 31.1% | 160 | 31.1% | -0.05 | — | — | 2.45 | — |
| — | 38.50 | 42.40 | 40.45 | +0.93 | 29.8% | 165 | 29.8% | -0.07 | — | — | 2.60 | — |
| — | 33.80 | 37.60 | 35.70 | +0.91 | 28.7% | 170 | 28.7% | -0.09 | 1.57 | 0.45 | 2.70 | — |
| — | 29.30 | 33.10 | 31.20 | +0.88 | 27.6% | 175 | 27.6% | -0.12 | 1.38 | 0.75 | 2.00 | — |
| — | 25.00 | 28.80 | 26.90 | +0.84 | 26.6% | 180 | 26.6% | -0.16 | 2.02 | 1.20 | 2.85 | — |
| — | 21.00 | 24.40 | 22.70 | +0.80 | 25.7% | 185 | 25.7% | -0.20 | 2.83 | 1.45 | 4.20 | — |
| — | 17.00 | 21.00 | 19.00 | +0.75 | 25.0% | 190 | 25.0% | -0.26 | 4.00 | 3.50 | 4.50 | — |
| — | 14.30 | 17.50 | 15.90 | +0.68 | 24.3% | 195 | 24.3% | -0.33 | 5.80 | 4.00 | 7.60 | — |
| — | 11.20 | 14.50 | 12.85 | +0.61 | 23.7% | 200 | 23.7% | -0.40 | 7.70 | 5.90 | 9.50 | — |
| — | 8.50 | 11.90 | 10.20 | +0.53 | 23.3% | 205 | 23.3% | -0.48 | 10.10 | 8.20 | 12.00 | — |
| — | 6.30 | 8.60 | 7.45 | +0.45 | 23.0% | 210 | 23.0% | -0.57 | 12.85 | 10.90 | 14.80 | — |
| — | 4.50 | 6.70 | 5.60 | +0.37 | 22.8% | 215 | 22.8% | -0.65 | 15.50 | 13.70 | 17.30 | — |
| — | 3.60 | 5.10 | 4.35 | +0.30 | 22.7% | 220 | 22.7% | -0.73 | 19.20 | 17.50 | 20.90 | — |
| — | 1.95 | 4.70 | 3.33 | +0.24 | 22.7% | 225 | 22.7% | -0.80 | 23.60 | 21.90 | 25.30 | — |
| — | 1.30 | 3.70 | 2.50 | +0.19 | 22.8% | 230 | 22.8% | -0.86 | 27.80 | 26.00 | 29.60 | — |
| — | 0.65 | 2.80 | 1.73 | +0.15 | 23.1% | 235 | 23.1% | -0.91 | 32.35 | 30.50 | 34.20 | — |
| — | 0.50 | 2.25 | 1.38 | +0.12 | 23.4% | 240 | 23.4% | -0.96 | 37.05 | 35.10 | 39.00 | — |
| — | 0.20 | 3.10 | 1.65 | +0.09 | 23.8% | 245 | 23.8% | -0.99 | 41.85 | 39.70 | 44.00 | — |
| — | 0.05 | 2.70 | 1.38 | +0.07 | 24.4% | 250 | 24.4% | -1.00 | 46.85 | 44.70 | 49.00 | — |
| — | — | 2.85 | — | +0.06 | 25.0% | 255 | 25.0% | -1.00 | 51.90 | 49.80 | 54.00 | — |
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.