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 | |
| — | 44.60 | 48.50 | 46.55 | +0.95 | 31.4% | 159 | 31.4% | -0.05 | — | — | 1.90 | — |
| — | 43.60 | 47.60 | 45.60 | +0.95 | 31.1% | 160 | 31.1% | -0.05 | — | — | 1.50 | — |
| — | 38.90 | 42.80 | 40.85 | +0.93 | 29.9% | 165 | 29.9% | -0.07 | — | — | 2.05 | — |
| — | 34.20 | 38.20 | 36.20 | +0.91 | 28.8% | 170 | 28.8% | -0.09 | 1.62 | 0.05 | 3.20 | — |
| — | 29.70 | 33.70 | 31.70 | +0.88 | 27.7% | 175 | 27.7% | -0.12 | 1.85 | 0.10 | 3.60 | — |
| — | 25.40 | 29.30 | 27.35 | +0.85 | 26.8% | 180 | 26.8% | -0.16 | 1.93 | 1.05 | 2.80 | — |
| — | 21.30 | 25.20 | 23.25 | +0.80 | 25.9% | 185 | 25.9% | -0.20 | 3.20 | 1.50 | 4.90 | — |
| — | 17.50 | 21.40 | 19.45 | +0.75 | 25.1% | 190 | 25.1% | -0.26 | 4.05 | 3.40 | 4.70 | — |
| — | 13.90 | 18.00 | 15.95 | +0.68 | 24.5% | 195 | 24.5% | -0.32 | 5.55 | 3.50 | 7.60 | — |
| — | 10.70 | 14.10 | 12.40 | +0.61 | 23.9% | 200 | 23.9% | -0.40 | 7.30 | 5.60 | 9.00 | — |
| — | 8.40 | 12.20 | 10.30 | +0.54 | 23.5% | 205 | 23.5% | -0.48 | 9.70 | 7.60 | 11.80 | — |
| — | 6.00 | 9.90 | 7.95 | +0.46 | 23.1% | 210 | 23.1% | -0.56 | 12.40 | 10.30 | 14.50 | — |
| — | 4.60 | 8.00 | 6.30 | +0.38 | 22.9% | 215 | 22.9% | -0.65 | 15.55 | 13.50 | 17.60 | — |
| — | 3.70 | 5.20 | 4.45 | +0.31 | 22.7% | 220 | 22.7% | -0.73 | 19.05 | 17.00 | 21.10 | — |
| — | 1.20 | 5.40 | 3.30 | +0.24 | 22.7% | 225 | 22.7% | -0.80 | 22.95 | 21.00 | 24.90 | — |
| — | 0.55 | 4.20 | 2.38 | +0.19 | 22.8% | 230 | 22.8% | -0.86 | 27.25 | 25.30 | 29.20 | — |
| — | 0.05 | 4.10 | 2.08 | +0.15 | 23.0% | 235 | 23.0% | -0.92 | 31.80 | 29.80 | 33.80 | — |
| — | 0.05 | 3.20 | 1.62 | +0.11 | 23.3% | 240 | 23.3% | -0.96 | 36.60 | 34.60 | 38.60 | — |
| — | 0.05 | 2.55 | 1.30 | +0.09 | 23.7% | 245 | 23.7% | -0.99 | 41.65 | 39.60 | 43.70 | — |
| — | 0.05 | 2.65 | 1.35 | +0.07 | 24.3% | 250 | 24.3% | -1.00 | 46.70 | 44.70 | 48.70 | — |
| — | — | 1.85 | — | +0.06 | 24.9% | 255 | 24.9% | -1.00 | 51.65 | 49.60 | 53.70 | — |
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.