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 | |
| — | 41.10 | 45.10 | 43.10 | +0.90 | 28.8% | 165 | 28.8% | -0.10 | 2.20 | 0.50 | 3.90 | — |
| — | 36.80 | 40.80 | 38.80 | +0.88 | 27.8% | 170 | 27.8% | -0.13 | 2.45 | 2.05 | 2.85 | — |
| — | 32.60 | 36.60 | 34.60 | +0.85 | 26.8% | 175 | 26.8% | -0.16 | 3.20 | 2.80 | 3.60 | — |
| — | 28.60 | 32.50 | 30.55 | +0.82 | 26.0% | 180 | 26.0% | -0.19 | 4.10 | 3.70 | 4.50 | — |
| — | 24.70 | 28.70 | 26.70 | +0.78 | 25.3% | 185 | 25.3% | -0.23 | 5.25 | 4.80 | 5.70 | — |
| — | 21.10 | 25.10 | 23.10 | +0.73 | 24.7% | 190 | 24.7% | -0.28 | 6.65 | 6.20 | 7.10 | — |
| — | 17.70 | 21.70 | 19.70 | +0.68 | 24.3% | 195 | 24.3% | -0.34 | 7.30 | 5.90 | 8.70 | — |
| — | 15.90 | 19.70 | 17.80 | +0.64 | 24.0% | 198 | 24.0% | -0.37 | 8.40 | 6.90 | 9.90 | — |
| — | 16.30 | 19.10 | 17.70 | +0.63 | 23.9% | 199 | 23.9% | -0.38 | 8.80 | 7.30 | 10.30 | — |
| — | 14.60 | 18.50 | 16.55 | +0.62 | 23.9% | 200 | 23.9% | -0.40 | 9.45 | 8.20 | 10.70 | — |
| — | 11.70 | 15.70 | 13.70 | +0.56 | 23.5% | 205 | 23.5% | -0.46 | 11.70 | 10.40 | 13.00 | — |
| — | 9.20 | 13.30 | 11.25 | +0.50 | 23.3% | 210 | 23.3% | -0.53 | 14.05 | 12.50 | 15.60 | — |
| — | 7.20 | 11.20 | 9.20 | +0.43 | 23.0% | 215 | 23.0% | -0.59 | 17.55 | 15.50 | 19.60 | — |
| — | 5.60 | 9.50 | 7.55 | +0.38 | 22.9% | 220 | 22.9% | -0.66 | 20.75 | 18.70 | 22.80 | — |
| — | 3.70 | 8.00 | 5.85 | +0.32 | 22.8% | 225 | 22.8% | -0.73 | 24.45 | 22.30 | 26.60 | — |
| — | 2.65 | 6.80 | 4.72 | +0.27 | 22.7% | 230 | 22.7% | -0.79 | 28.40 | 26.50 | 30.30 | — |
| — | 2.80 | 5.50 | 4.15 | +0.22 | 22.7% | 235 | 22.7% | -0.84 | 32.55 | 30.60 | 34.50 | — |
| — | 0.90 | 4.90 | 2.90 | +0.18 | 22.7% | 240 | 22.7% | -0.90 | 37.05 | 35.10 | 39.00 | — |
| — | 0.30 | 4.60 | 2.45 | +0.15 | 22.7% | 245 | 22.7% | -0.94 | 41.75 | 39.80 | 43.70 | — |
| — | 1.55 | 2.40 | 1.98 | +0.12 | 22.8% | 250 | 22.8% | -0.99 | 46.60 | 44.60 | 48.60 | — |
| — | 0.05 | 3.70 | 1.88 | +0.10 | 23.0% | 255 | 23.0% | -1.00 | 51.55 | 49.60 | 53.50 | — |
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.