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 | |
| — | 40.10 | 44.20 | 42.15 | +0.90 | 28.3% | 165 | 28.3% | -0.10 | — | — | 3.60 | — |
| — | 35.70 | 40.00 | 37.85 | +0.88 | 27.2% | 170 | 27.2% | -0.12 | 1.93 | 1.50 | 2.35 | — |
| — | 31.50 | 35.80 | 33.65 | +0.85 | 26.3% | 175 | 26.3% | -0.15 | 2.60 | 2.10 | 3.10 | — |
| — | 27.60 | 31.80 | 29.70 | +0.81 | 25.4% | 180 | 25.4% | -0.19 | 3.45 | 2.90 | 4.00 | — |
| — | 24.50 | 28.00 | 26.25 | +0.77 | 24.8% | 185 | 24.8% | -0.23 | 3.75 | 2.40 | 5.10 | — |
| — | 20.20 | 24.40 | 22.30 | +0.72 | 24.2% | 190 | 24.2% | -0.29 | 5.25 | 4.00 | 6.50 | — |
| — | 16.90 | 21.10 | 19.00 | +0.67 | 23.8% | 195 | 23.8% | -0.34 | 7.65 | 7.20 | 8.10 | — |
| — | 15.10 | 19.20 | 17.15 | +0.63 | 23.5% | 198 | 23.5% | -0.38 | 8.80 | 8.40 | 9.20 | — |
| — | 14.50 | 18.60 | 16.55 | +0.62 | 23.5% | 199 | 23.5% | -0.40 | 8.40 | 7.00 | 9.80 | — |
| — | 13.90 | 18.00 | 15.95 | +0.61 | 23.4% | 200 | 23.4% | -0.41 | 8.75 | 7.30 | 10.20 | — |
| — | 11.00 | 15.20 | 13.10 | — | — | 205 | — | — | 11.05 | 9.50 | 12.60 | — |
| — | 8.50 | 12.70 | 10.60 | +0.48 | 22.9% | 210 | 22.9% | -0.55 | 13.70 | 12.10 | 15.30 | — |
| — | 6.70 | 10.20 | 8.45 | +0.42 | 22.8% | 215 | 22.8% | -0.61 | 17.20 | 15.10 | 19.30 | — |
| — | 5.20 | 9.10 | 7.15 | +0.36 | 22.7% | 220 | 22.7% | -0.68 | 20.65 | 18.60 | 22.70 | — |
| — | 3.60 | 7.70 | 5.65 | +0.30 | 22.6% | 225 | 22.6% | -0.74 | 24.35 | 22.30 | 26.40 | — |
| — | 2.30 | 6.50 | 4.40 | +0.25 | 22.6% | 230 | 22.6% | -0.79 | 28.45 | 26.40 | 30.50 | — |
| — | 1.45 | 5.50 | 3.48 | +0.21 | 22.6% | 235 | 22.6% | -0.84 | 32.75 | 30.70 | 34.80 | — |
| — | 0.70 | 4.70 | 2.70 | +0.17 | 22.7% | 240 | 22.7% | -0.88 | 37.25 | 35.20 | 39.30 | — |
| — | 0.45 | 4.10 | 2.27 | +0.14 | 22.9% | 245 | 22.9% | -0.92 | 41.95 | 39.90 | 44.00 | — |
| — | 1.30 | 2.40 | 1.85 | +0.11 | 23.0% | 250 | 23.0% | -0.96 | 47.15 | 45.40 | 48.90 | — |
| — | 0.05 | 3.60 | 1.82 | +0.09 | 23.3% | 255 | 23.3% | -0.99 | 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.