Spot 203.96
· 146 contratti su 3 scadenze
· fonte ibkr
· catturata 20/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.40 | 27.30 | 25.35 | +0.94 | 28.0% | 180 | 28.0% | -0.06 | — | — | 2.00 | — |
| — | 18.60 | 22.70 | 20.65 | +0.91 | 26.1% | 185 | 26.1% | -0.09 | 0.80 | 0.35 | 1.25 | — |
| — | 17.90 | 21.80 | 19.85 | +0.90 | 25.8% | 186 | 25.8% | -0.10 | 1.60 | 0.10 | 3.10 | — |
| — | 17.00 | 20.90 | 18.95 | +0.89 | 25.6% | 187 | 25.6% | -0.11 | 1.57 | 0.05 | 3.10 | — |
| — | 16.10 | 20.00 | 18.05 | +0.88 | 25.3% | 188 | 25.3% | -0.12 | 1.65 | 0.10 | 3.20 | — |
| — | 15.20 | 19.10 | 17.15 | +0.87 | 25.1% | 189 | 25.1% | -0.13 | 1.68 | 0.15 | 3.20 | — |
| — | 14.70 | 18.10 | 16.40 | +0.85 | 24.9% | 190 | 24.9% | -0.15 | 1.20 | 0.90 | 1.50 | — |
| — | 13.30 | 17.30 | 15.30 | +0.84 | 24.7% | 191 | 24.7% | -0.16 | 1.30 | 0.35 | 2.25 | — |
| — | 13.00 | 16.50 | 14.75 | +0.82 | 24.5% | 192 | 24.5% | -0.18 | 1.82 | 0.15 | 3.50 | — |
| — | 11.60 | 15.70 | 13.65 | +0.80 | 24.4% | 193 | 24.4% | -0.20 | 1.73 | 1.45 | 2.00 | — |
| — | 11.40 | 15.00 | 13.20 | +0.78 | 24.3% | 194 | 24.3% | -0.22 | 1.95 | 1.65 | 2.25 | — |
| — | 10.60 | 14.20 | 12.40 | +0.76 | 24.1% | 195 | 24.1% | -0.24 | 2.12 | 1.80 | 2.45 | — |
| — | 9.80 | 12.50 | 11.15 | +0.74 | 24.0% | 196 | 24.0% | -0.26 | 2.33 | 1.90 | 2.75 | — |
| — | 8.50 | 11.80 | 10.15 | +0.72 | 23.9% | 197 | 23.9% | -0.28 | 2.55 | 2.10 | 3.00 | — |
| — | 8.80 | 11.10 | 9.95 | +0.69 | 23.9% | 198 | 23.9% | -0.31 | 2.83 | 2.35 | 3.30 | — |
| — | 8.10 | 11.30 | 9.70 | +0.67 | 23.8% | 199 | 23.8% | -0.33 | 3.10 | 2.60 | 3.60 | — |
| — | 7.50 | 9.80 | 8.65 | +0.64 | 23.7% | 200 | 23.7% | -0.36 | 3.70 | 3.30 | 4.10 | — |
| — | 5.10 | 6.80 | 5.95 | +0.51 | 23.6% | 205 | 23.6% | -0.50 | 5.95 | 4.40 | 7.50 | — |
| — | 3.10 | 4.10 | 3.60 | +0.37 | 23.6% | 210 | 23.6% | -0.64 | 9.20 | 7.50 | 10.90 | — |
| — | 1.30 | 2.50 | 1.90 | +0.26 | 23.8% | 215 | 23.8% | -0.76 | 12.55 | 10.50 | 14.60 | — |
| — | 0.60 | 3.20 | 1.90 | +0.17 | 24.2% | 220 | 24.2% | -0.86 | 16.40 | 14.70 | 18.10 | 13 |
| — | 0.50 | 1.00 | 0.75 | +0.10 | 24.6% | 225 | 24.6% | -0.92 | 21.25 | 19.20 | 23.30 | — |
| — | 0.05 | 1.10 | 0.57 | +0.06 | 25.2% | 230 | — | — | 26.00 | 24.00 | 28.00 | — |
| — | — | 2.35 | — | — | — | 235 | — | — | 31.00 | 28.90 | 33.10 | — |
| — | — | 1.50 | — | — | — | 240 | — | — | 35.65 | 33.90 | 37.40 | — |
| — | — | 2.20 | — | — | — | 245 | — | — | 40.90 | 38.90 | 42.90 | — |
| — | — | 2.20 | — | — | — | 250 | — | — | 45.65 | 43.90 | 47.40 | — |
| — | — | 2.15 | — | — | — | 255 | — | — | 50.85 | 48.80 | 52.90 | — |
| — | — | 2.15 | — | — | — | 260 | — | — | 55.90 | 53.90 | 57.90 | — |
| — | — | 2.15 | — | +0.00 | 31.3% | 265 | 31.3% | -1.00 | 60.90 | 58.90 | 62.90 | — |
| — | — | 2.15 | — | +0.00 | 32.3% | 270 | 32.3% | -1.00 | 65.85 | 63.80 | 67.90 | — |
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.