Spot 203.23
· 208 contratti su 4 scadenze
· fonte ibkr
· catturata 15/10 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.40 | 26.40 | 24.40 | +0.93 | 27.7% | 180 | 27.7% | -0.07 | 1.45 | 0.05 | 2.85 | 2 |
| 34 | 17.80 | 22.00 | 19.90 | +0.89 | 26.0% | 185 | 26.0% | -0.11 | 0.93 | 0.35 | 1.50 | 55 |
| 0 | 16.90 | 21.00 | 18.95 | +0.88 | 25.7% | 186 | 25.7% | -0.12 | 1.62 | 0.05 | 3.20 | 0 |
| 19 | 16.10 | 19.90 | 18.00 | +0.87 | 25.5% | 187 | 25.5% | -0.13 | 1.68 | 0.05 | 3.30 | 9 |
| — | 15.20 | 19.30 | 17.25 | +0.86 | 25.2% | 188 | 25.2% | -0.14 | 1.68 | 0.05 | 3.30 | — |
| — | 14.30 | 18.20 | 16.25 | +0.84 | 25.0% | 189 | 25.0% | -0.16 | 1.73 | 0.05 | 3.40 | — |
| — | 13.50 | 17.50 | 15.50 | +0.83 | 24.8% | 190 | 24.8% | -0.17 | 1.45 | 0.30 | 2.60 | — |
| — | 12.70 | 16.00 | 14.35 | +0.81 | 24.6% | 191 | 24.6% | -0.19 | 1.90 | 0.30 | 3.50 | — |
| — | 11.90 | 15.20 | 13.55 | +0.80 | 24.4% | 192 | 24.4% | -0.21 | 2.00 | 0.40 | 3.60 | — |
| — | 11.10 | 14.40 | 12.75 | +0.78 | 24.2% | 193 | 24.2% | -0.22 | 2.10 | 1.90 | 2.30 | — |
| — | 10.30 | 13.70 | 12.00 | +0.76 | 24.1% | 194 | 24.1% | -0.24 | 2.27 | 2.00 | 2.55 | — |
| — | 9.60 | 13.70 | 11.65 | +0.74 | 23.9% | 195 | 23.9% | -0.26 | 2.42 | 2.05 | 2.80 | — |
| — | 8.80 | 12.20 | 10.50 | +0.72 | 23.8% | 196 | 23.8% | -0.29 | 2.80 | 2.50 | 3.10 | — |
| — | 9.00 | 12.40 | 10.70 | +0.70 | 23.6% | 197 | 23.6% | -0.31 | 2.98 | 2.55 | 3.40 | — |
| — | 8.40 | 10.80 | 9.60 | +0.67 | 23.5% | 198 | 23.5% | -0.33 | 3.35 | 2.90 | 3.80 | — |
| — | 7.80 | 11.00 | 9.40 | +0.65 | 23.4% | 199 | 23.4% | -0.36 | 3.48 | 2.85 | 4.10 | — |
| — | 6.20 | 8.70 | 7.45 | +0.62 | 23.3% | 200 | 23.3% | -0.38 | 3.40 | 2.30 | 4.50 | — |
| — | 3.70 | 6.00 | 4.85 | +0.49 | 23.0% | 205 | 23.0% | -0.52 | 6.25 | 4.60 | 7.90 | — |
| — | 3.10 | 3.80 | 3.45 | +0.36 | 22.8% | 210 | 22.8% | -0.65 | 9.85 | 8.10 | 11.60 | — |
| — | 0.75 | 2.45 | 1.60 | +0.25 | 22.9% | 215 | 22.9% | -0.77 | 13.55 | 11.80 | 15.30 | — |
| — | 1.00 | 2.20 | 1.60 | +0.16 | 23.1% | 220 | 23.1% | -0.86 | 17.45 | 15.40 | 19.50 | — |
| — | 0.55 | 0.95 | 0.75 | +0.10 | 23.6% | 225 | 23.6% | -0.93 | 22.05 | 20.00 | 24.10 | — |
| — | 0.05 | 1.05 | 0.55 | +0.06 | 24.2% | 230 | 24.2% | -0.98 | 26.85 | 24.80 | 28.90 | — |
| — | — | 2.15 | — | +0.04 | 24.9% | 235 | 24.9% | -1.00 | 31.85 | 30.50 | 33.20 | — |
| — | — | 1.95 | — | +0.03 | 25.7% | 240 | 25.7% | -1.00 | 36.85 | 35.50 | 38.20 | — |
| — | — | 1.35 | — | +0.02 | 26.6% | 245 | 26.6% | -1.00 | 41.85 | 40.50 | 43.20 | — |
| — | — | 2.00 | — | +0.01 | 27.6% | 250 | 27.6% | -1.00 | 46.85 | 45.50 | 48.20 | — |
| — | — | 1.55 | — | +0.01 | 28.5% | 255 | 28.5% | -1.00 | 51.85 | 50.50 | 53.20 | — |
| — | — | 2.15 | — | +0.01 | 29.4% | 260 | 29.4% | -1.00 | 56.85 | 55.50 | 58.20 | — |
| — | — | 1.55 | — | +0.00 | 30.2% | 265 | 30.2% | -1.00 | 61.85 | 60.50 | 63.20 | — |
| — | — | 2.15 | — | +0.00 | 30.9% | 270 | 30.9% | -1.00 | 66.85 | 65.50 | 68.20 | — |
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.