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 | |
| — | 44.90 | 49.00 | 46.95 | +0.97 | 30.6% | 159 | 30.6% | -0.04 | — | — | 2.55 | — |
| — | 44.10 | 48.10 | 46.10 | +0.96 | 30.4% | 160 | 30.4% | -0.04 | — | — | 2.55 | — |
| — | 39.30 | 43.40 | 41.35 | +0.95 | 29.1% | 165 | 29.1% | -0.06 | — | — | 2.70 | — |
| — | 34.20 | 38.90 | 36.55 | +0.93 | 28.0% | 170 | 28.0% | -0.08 | 1.52 | 0.20 | 2.85 | — |
| — | 30.00 | 33.20 | 31.60 | +0.90 | 27.1% | 175 | 27.1% | -0.10 | 1.05 | 0.70 | 1.40 | — |
| — | 26.10 | 28.80 | 27.45 | +0.86 | 26.3% | 180 | 26.3% | -0.14 | 1.32 | 0.65 | 2.00 | — |
| — | 21.40 | 25.50 | 23.45 | +0.82 | 25.6% | 185 | 25.6% | -0.19 | 1.90 | 1.00 | 2.80 | — |
| — | 17.50 | 21.70 | 19.60 | +0.76 | 25.0% | 190 | 25.0% | -0.25 | 3.55 | 3.20 | 3.90 | — |
| — | 14.20 | 17.30 | 15.75 | +0.69 | 24.6% | 195 | 24.6% | -0.32 | 4.20 | 3.00 | 5.40 | — |
| — | 11.60 | 15.00 | 13.30 | +0.61 | 24.2% | 200 | 24.2% | -0.40 | 6.85 | 6.50 | 7.20 | — |
| — | 9.90 | 10.40 | 10.15 | +0.53 | 24.2% | 205 | 24.2% | -0.48 | 8.30 | 7.00 | 9.60 | — |
| — | 6.90 | 9.10 | 8.00 | +0.45 | 24.0% | 210 | 24.0% | -0.57 | 11.95 | 10.30 | 13.60 | — |
| — | 5.10 | 7.00 | 6.05 | +0.37 | 23.7% | 215 | 23.7% | -0.65 | 14.90 | 12.90 | 16.90 | — |
| — | 3.90 | 4.70 | 4.30 | +0.30 | 23.6% | 220 | 23.6% | -0.72 | 18.50 | 16.50 | 20.50 | — |
| — | 1.70 | 4.20 | 2.95 | +0.24 | 23.6% | 225 | 23.6% | -0.79 | 22.45 | 20.40 | 24.50 | — |
| — | 2.00 | 2.50 | 2.25 | +0.18 | 23.6% | 230 | 23.6% | -0.84 | 26.75 | 24.70 | 28.80 | — |
| — | 0.25 | 3.70 | 1.98 | +0.14 | 23.8% | 235 | 23.8% | -0.90 | 31.30 | 29.30 | 33.30 | — |
| — | 0.30 | 3.30 | 1.80 | +0.10 | 24.1% | 240 | 24.1% | -0.93 | 36.05 | 33.90 | 38.20 | — |
| — | — | 2.85 | — | +0.08 | 24.5% | 245 | 24.5% | -0.97 | 40.95 | 38.80 | 43.10 | — |
| — | 0.05 | 2.70 | 1.38 | +0.06 | 25.0% | 250 | 25.0% | -0.99 | 45.95 | 43.80 | 48.10 | — |
| — | — | 2.55 | — | +0.05 | 25.6% | 255 | 25.6% | -1.00 | 50.90 | 48.80 | 53.00 | — |
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.