Spot 203.39
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 08/10 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.50 | 26.90 | 25.20 | +0.92 | 26.7% | 180 | 26.7% | -0.08 | 0.85 | 0.05 | 1.65 | — |
| — | 18.60 | 22.50 | 20.55 | +0.88 | 25.5% | 185 | 25.5% | -0.12 | 1.30 | 0.35 | 2.25 | — |
| — | 17.70 | 21.60 | 19.65 | +0.87 | 25.3% | 186 | 25.3% | -0.13 | 1.32 | 0.05 | 2.60 | — |
| — | 17.00 | 20.70 | 18.85 | +0.86 | 25.1% | 187 | 25.1% | -0.14 | 1.77 | 0.05 | 3.50 | — |
| — | 15.90 | 19.90 | 17.90 | +0.84 | 24.9% | 188 | 24.9% | -0.16 | 1.48 | 0.20 | 2.75 | — |
| — | 15.30 | 19.10 | 17.20 | +0.83 | 24.7% | 189 | 24.7% | -0.17 | 1.80 | 0.10 | 3.50 | — |
| — | 14.40 | 18.20 | 16.30 | +0.82 | 24.6% | 190 | 24.6% | -0.18 | 1.65 | 1.25 | 2.05 | — |
| — | 13.50 | 17.40 | 15.45 | +0.80 | 24.4% | 191 | 24.4% | -0.20 | 2.17 | 0.45 | 3.90 | — |
| — | 12.70 | 16.60 | 14.65 | +0.78 | 24.3% | 192 | 24.3% | -0.22 | 2.23 | 0.65 | 3.80 | — |
| — | 11.90 | 15.90 | 13.90 | +0.77 | 24.2% | 193 | 24.2% | -0.24 | 1.82 | 0.80 | 2.85 | — |
| — | 11.30 | 15.20 | 13.25 | +0.75 | 24.0% | 194 | 24.0% | -0.25 | 2.12 | 1.15 | 3.10 | — |
| — | 10.40 | 14.40 | 12.40 | +0.73 | 23.9% | 195 | 23.9% | -0.27 | 2.23 | 1.05 | 3.40 | — |
| — | 10.40 | 13.70 | 12.05 | +0.71 | 23.8% | 196 | 23.8% | -0.29 | 2.50 | 1.30 | 3.70 | — |
| — | 9.80 | 13.00 | 11.40 | +0.69 | 23.7% | 197 | 23.7% | -0.32 | 3.55 | 3.00 | 4.10 | — |
| — | 9.20 | 12.30 | 10.75 | — | — | 198 | — | — | 3.90 | 3.40 | 4.40 | — |
| — | 8.60 | 11.70 | 10.15 | — | — | 199 | 23.6% | -0.36 | 4.25 | 3.70 | 4.80 | — |
| — | 7.00 | 11.20 | 9.10 | — | — | 200 | — | — | 4.60 | 4.00 | 5.20 | — |
| — | 4.60 | 7.00 | 5.80 | — | — | 205 | 23.3% | -0.51 | 7.05 | 5.10 | 9.00 | — |
| — | 2.60 | 6.30 | 4.45 | +0.38 | 23.2% | 210 | 22.1% | -0.63 | 9.60 | 8.30 | 10.90 | — |
| — | 2.40 | 3.30 | 2.85 | — | — | 215 | — | — | 13.70 | 11.70 | 15.70 | — |
| — | 1.40 | 2.90 | 2.15 | — | — | 220 | — | — | 17.65 | 15.70 | 19.60 | — |
| — | 0.70 | 1.85 | 1.27 | — | — | 225 | — | — | 22.00 | 20.10 | 23.90 | — |
| — | 0.15 | 1.25 | 0.70 | — | — | 230 | — | — | 26.70 | 24.90 | 28.50 | — |
| — | 0.20 | 1.20 | 0.70 | — | — | 235 | — | — | 31.60 | 29.60 | 33.60 | — |
| — | — | 1.35 | — | — | — | 240 | — | — | 36.65 | 34.60 | 38.70 | — |
| — | — | 1.15 | — | — | — | 245 | — | — | 41.65 | 39.70 | 43.60 | — |
| — | — | 1.20 | — | — | — | 250 | — | — | 46.65 | 44.70 | 48.60 | — |
| — | — | 1.15 | — | — | — | 255 | — | — | 51.65 | 49.60 | 53.70 | — |
| — | — | 1.15 | — | +0.01 | 29.1% | 260 | 29.1% | -1.00 | 56.65 | 54.60 | 58.70 | — |
| — | — | 1.15 | — | +0.01 | 30.0% | 265 | 30.0% | -1.00 | 61.55 | 59.60 | 63.50 | — |
| — | — | 2.15 | — | +0.01 | 31.0% | 270 | 31.0% | -1.00 | 66.70 | 64.70 | 68.70 | — |
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.