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 | |
| — | 44.20 | 48.30 | 46.25 | +0.96 | 30.2% | 159 | 30.2% | -0.04 | — | — | 2.80 | — |
| — | 43.20 | 47.20 | 45.20 | +0.96 | 29.9% | 160 | 29.9% | -0.04 | — | — | 2.85 | — |
| — | 38.50 | 42.50 | 40.50 | +0.95 | 28.5% | 165 | 28.5% | -0.06 | — | — | 2.80 | — |
| — | 33.70 | 37.90 | 35.80 | +0.93 | 27.2% | 170 | 27.2% | -0.08 | 1.62 | 0.05 | 3.20 | — |
| — | 29.30 | 33.40 | 31.35 | +0.90 | 26.1% | 175 | 26.1% | -0.11 | 0.75 | 0.05 | 1.45 | — |
| — | 24.80 | 28.90 | 26.85 | +0.86 | 25.1% | 180 | 25.1% | -0.14 | 1.55 | 1.00 | 2.10 | — |
| — | 20.80 | 24.80 | 22.80 | +0.81 | 24.4% | 185 | 24.4% | -0.19 | 2.23 | 1.50 | 2.95 | — |
| — | 17.00 | 21.10 | 19.05 | +0.75 | 23.9% | 190 | 23.9% | -0.26 | 3.55 | 3.00 | 4.10 | — |
| — | 13.50 | 17.70 | 15.60 | +0.68 | 23.6% | 195 | 23.6% | -0.33 | 5.35 | 5.10 | 5.60 | — |
| — | 11.10 | 14.40 | 12.75 | +0.60 | 23.3% | 200 | 23.3% | -0.41 | 6.35 | 5.10 | 7.60 | — |
| — | 9.20 | 11.70 | 10.45 | +0.52 | 23.1% | 205 | 23.1% | -0.50 | 9.20 | 8.40 | 10.00 | — |
| — | 5.10 | 9.30 | 7.20 | +0.43 | 22.9% | 210 | 22.9% | -0.58 | 12.25 | 10.40 | 14.10 | — |
| — | 5.10 | 6.10 | 5.60 | +0.35 | 22.7% | 215 | 22.7% | -0.66 | 15.20 | 13.10 | 17.30 | — |
| — | 3.40 | 4.90 | 4.15 | +0.28 | 22.6% | 220 | 22.6% | -0.74 | 18.95 | 17.00 | 20.90 | — |
| — | 0.70 | 4.90 | 2.80 | +0.22 | 22.6% | 225 | 22.6% | -0.80 | 23.15 | 21.20 | 25.10 | — |
| — | 0.90 | 3.40 | 2.15 | +0.17 | 22.7% | 230 | 22.7% | -0.85 | 27.40 | 25.30 | 29.50 | — |
| — | 0.15 | 3.40 | 1.77 | +0.13 | 23.0% | 235 | 23.0% | -0.90 | 32.05 | 30.00 | 34.10 | — |
| — | 0.05 | 3.00 | 1.52 | +0.10 | 23.3% | 240 | 23.3% | -0.94 | 36.90 | 34.90 | 38.90 | — |
| — | 0.05 | 2.75 | 1.40 | +0.07 | 23.8% | 245 | 23.8% | -0.97 | 41.80 | 39.80 | 43.80 | — |
| — | 0.05 | 2.60 | 1.32 | +0.06 | 24.4% | 250 | 24.4% | -0.99 | 46.80 | 44.80 | 48.80 | — |
| — | — | 2.45 | — | +0.05 | 25.1% | 255 | 25.1% | -1.00 | 51.80 | 49.80 | 53.80 | — |
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.