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 | |
| — | 40.50 | 44.50 | 42.50 | +0.90 | 28.2% | 165 | 28.2% | -0.10 | 2.17 | 0.35 | 4.00 | — |
| — | 36.30 | 40.10 | 38.20 | +0.88 | 27.3% | 170 | 27.3% | -0.13 | 2.38 | 2.05 | 2.70 | — |
| — | 32.70 | 35.90 | 34.30 | +0.85 | 26.5% | 175 | 26.5% | -0.16 | 3.12 | 2.75 | 3.50 | — |
| — | 28.70 | 31.90 | 30.30 | +0.82 | 25.9% | 180 | 25.9% | -0.19 | 4.00 | 3.60 | 4.40 | — |
| — | 24.80 | 27.70 | 26.25 | +0.77 | 25.3% | 185 | 25.3% | -0.24 | 5.15 | 4.70 | 5.60 | — |
| — | 20.50 | 24.50 | 22.50 | +0.73 | 24.8% | 190 | 24.8% | -0.29 | 6.55 | 6.10 | 7.00 | — |
| — | 17.30 | 21.30 | 19.30 | +0.67 | 24.3% | 195 | 24.3% | -0.34 | 8.15 | 7.60 | 8.70 | — |
| — | 15.40 | 19.50 | 17.45 | — | — | 198 | — | — | 9.20 | 8.70 | 9.70 | — |
| — | 15.40 | 18.50 | 16.95 | — | — | 199 | — | — | 9.70 | 9.10 | 10.30 | — |
| — | 14.20 | 18.30 | 16.25 | — | — | 200 | — | — | 10.00 | 9.60 | 10.40 | — |
| — | 13.50 | 14.40 | 13.95 | — | — | 205 | — | — | 11.90 | 10.80 | 13.00 | — |
| — | 9.90 | 13.20 | 11.55 | +0.49 | 23.4% | 210 | 23.4% | -0.53 | 14.60 | 13.50 | 15.70 | — |
| — | 7.90 | 11.30 | 9.60 | +0.43 | 23.1% | 215 | 23.1% | -0.60 | 18.10 | 16.00 | 20.20 | — |
| — | 6.10 | 9.60 | 7.85 | +0.37 | 23.0% | 220 | 23.0% | -0.66 | 21.35 | 19.80 | 22.90 | — |
| — | 4.70 | 8.10 | 6.40 | +0.32 | 22.8% | 225 | 22.8% | -0.72 | 24.70 | 22.90 | 26.50 | — |
| — | 3.40 | 6.80 | 5.10 | +0.27 | 22.7% | 230 | 22.7% | -0.78 | 28.95 | 27.50 | 30.40 | — |
| — | 2.65 | 5.20 | 3.92 | +0.22 | 22.7% | 235 | 22.7% | -0.84 | 33.35 | 31.60 | 35.10 | — |
| — | 1.70 | 4.60 | 3.15 | +0.18 | 22.8% | 240 | 22.8% | -0.89 | 37.80 | 36.10 | 39.50 | — |
| — | 1.05 | 4.40 | 2.73 | +0.15 | 22.8% | 245 | 22.8% | -0.94 | 42.30 | 40.40 | 44.20 | — |
| — | 1.60 | 2.35 | 1.98 | +0.12 | 23.0% | 250 | 23.0% | -0.98 | 46.85 | 45.30 | 48.40 | — |
| — | 0.20 | 3.40 | 1.80 | +0.10 | 23.2% | 255 | 23.2% | -1.00 | 51.95 | 49.90 | 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.