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 | |
| — | 21.90 | 25.50 | 23.70 | +0.99 | 33.6% | 180 | 33.6% | -0.01 | — | — | 0.60 | — |
| — | 17.30 | 20.60 | 18.95 | +0.98 | 29.8% | 185 | 29.8% | -0.02 | — | — | 1.15 | — |
| — | 14.90 | 18.60 | 16.75 | +0.97 | 28.6% | 187 | 28.6% | -0.03 | — | — | 2.25 | — |
| — | 13.90 | 17.70 | 15.80 | +0.97 | 28.0% | 188 | 28.0% | -0.03 | — | — | 0.80 | — |
| — | 12.80 | 16.70 | 14.75 | +0.96 | 27.4% | 189 | 27.4% | -0.04 | — | — | 1.25 | — |
| — | 11.90 | 15.80 | 13.85 | +0.95 | 26.9% | 190 | 26.9% | -0.05 | — | — | 0.95 | — |
| — | 10.90 | 14.80 | 12.85 | +0.94 | 26.5% | 191 | 26.5% | -0.06 | — | — | 1.35 | — |
| — | 10.20 | 13.80 | 12.00 | +0.93 | 26.0% | 192 | 26.0% | -0.07 | 0.68 | 0.05 | 1.30 | — |
| — | 9.30 | 12.90 | 11.10 | +0.91 | 25.6% | 193 | 25.6% | -0.09 | 0.78 | 0.05 | 1.50 | — |
| — | 8.20 | 12.00 | 10.10 | +0.89 | 25.2% | 194 | 25.2% | -0.11 | 0.80 | 0.05 | 1.55 | — |
| — | 7.40 | 11.10 | 9.25 | +0.87 | 24.9% | 195 | 24.9% | -0.13 | 0.93 | 0.05 | 1.80 | — |
| — | 6.20 | 10.30 | 8.25 | +0.84 | 24.6% | 196 | 24.6% | -0.16 | 1.18 | 0.05 | 2.30 | — |
| — | 5.60 | 9.40 | 7.50 | +0.81 | 24.3% | 197 | 24.3% | -0.19 | 0.53 | 0.05 | 1.00 | — |
| — | 4.60 | 8.60 | 6.60 | +0.78 | 24.0% | 198 | 24.0% | -0.22 | 0.65 | 0.05 | 1.25 | — |
| — | 3.70 | 7.80 | 5.75 | +0.74 | 23.8% | 199 | 23.8% | -0.26 | 0.78 | 0.05 | 1.50 | — |
| — | 3.50 | 7.10 | 5.30 | +0.69 | 23.6% | 200 | 23.6% | -0.31 | 1.48 | 1.15 | 1.80 | — |
| — | 2.00 | 4.40 | 3.20 | +0.43 | 23.1% | 205 | 23.1% | -0.57 | 3.60 | 1.60 | 5.60 | — |
| — | 0.05 | 1.70 | 0.88 | +0.20 | 23.1% | 210 | 23.1% | -0.81 | 7.50 | 5.60 | 9.40 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 23.4% | 215 | 23.4% | -0.94 | 11.75 | 9.80 | 13.70 | — |
| — | — | 0.30 | — | +0.02 | 24.0% | 220 | 24.0% | -1.00 | 16.55 | 14.70 | 18.40 | — |
| — | — | 0.80 | — | +0.00 | 24.7% | 225 | 24.7% | -1.00 | 21.55 | 19.60 | 23.50 | — |
| — | — | 0.95 | — | +0.00 | 25.5% | 230 | 25.5% | -1.00 | 26.70 | 24.70 | 28.70 | — |
| — | — | 0.10 | — | +0.00 | 26.4% | 235 | 26.4% | -1.00 | 31.70 | 29.70 | 33.70 | — |
| — | — | 1.15 | — | +0.00 | 27.3% | 240 | 27.3% | -1.00 | 36.70 | 34.70 | 38.70 | — |
| — | — | 1.75 | — | +0.00 | 28.2% | 245 | 28.2% | -1.00 | 41.65 | 39.60 | 43.70 | — |
| — | — | 1.55 | — | +0.00 | 29.1% | 250 | 29.1% | -1.00 | 46.65 | 44.60 | 48.70 | — |
| — | — | 1.15 | — | +0.00 | 29.9% | 255 | 29.9% | -1.00 | 51.70 | 49.70 | 53.70 | — |
| — | — | 1.15 | — | +0.00 | 30.8% | 260 | 30.8% | -1.00 | 56.60 | 54.70 | 58.50 | — |
| — | — | 1.35 | — | +0.00 | 31.7% | 265 | 31.7% | -1.00 | 61.65 | 59.60 | 63.70 | — |
| — | — | 2.15 | — | +0.00 | 32.8% | 270 | 32.8% | -1.00 | 66.70 | 64.70 | 68.70 | — |
| — | — | 2.15 | — | +0.00 | 34.1% | 275 | 34.1% | -1.00 | 71.70 | 69.70 | 73.70 | — |
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.