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 | |
| — | 40.90 | 44.90 | 42.90 | +0.91 | 28.6% | 165 | 28.6% | -0.09 | — | — | 3.30 | — |
| — | 36.60 | 40.50 | 38.55 | +0.89 | 27.5% | 170 | 27.5% | -0.12 | 1.88 | 1.45 | 2.30 | — |
| — | 32.10 | 36.30 | 34.20 | +0.86 | 26.6% | 175 | 26.6% | -0.15 | 2.48 | 2.00 | 2.95 | — |
| — | 28.30 | 31.70 | 30.00 | +0.82 | 25.8% | 180 | 25.8% | -0.18 | 3.33 | 2.75 | 3.90 | — |
| — | 24.40 | 28.50 | 26.45 | +0.78 | 25.2% | 185 | 25.2% | -0.22 | 4.55 | 4.10 | 5.00 | — |
| — | 21.00 | 24.90 | 22.95 | +0.73 | 24.6% | 190 | 24.6% | -0.28 | 5.85 | 5.40 | 6.30 | — |
| — | 17.50 | 21.60 | 19.55 | +0.68 | 24.1% | 195 | 24.1% | -0.33 | 7.50 | 7.00 | 8.00 | — |
| — | 15.50 | 19.90 | 17.70 | +0.64 | 23.9% | 198 | 23.9% | -0.37 | 8.50 | 7.90 | 9.10 | — |
| — | 14.80 | 19.30 | 17.05 | +0.63 | 23.8% | 199 | 23.8% | -0.38 | 9.00 | 8.50 | 9.50 | — |
| — | 14.50 | 17.70 | 16.10 | +0.62 | 23.7% | 200 | 23.7% | -0.40 | 9.40 | 8.90 | 9.90 | — |
| — | 12.00 | 15.10 | 13.55 | +0.56 | 23.4% | 205 | 23.4% | -0.46 | 10.65 | 9.10 | 12.20 | — |
| — | 9.10 | 13.30 | 11.20 | +0.49 | 23.2% | 210 | 23.2% | -0.53 | 13.40 | 11.90 | 14.90 | — |
| — | 7.20 | 11.20 | 9.20 | +0.43 | 23.0% | 215 | 23.0% | -0.60 | 16.85 | 14.70 | 19.00 | — |
| — | 5.70 | 9.50 | 7.60 | +0.37 | 22.9% | 220 | 22.9% | -0.67 | 20.65 | 18.80 | 22.50 | — |
| 45 | 4.10 | 8.00 | 6.05 | +0.31 | 22.8% | 225 | 22.8% | -0.73 | 23.90 | 21.80 | 26.00 | 0 |
| 40 | 2.50 | 6.80 | 4.65 | +0.26 | 22.8% | 230 | 22.8% | -0.78 | 27.85 | 25.80 | 29.90 | — |
| — | 1.50 | 5.80 | 3.65 | +0.21 | 22.8% | 235 | 22.8% | -0.83 | 32.15 | 30.10 | 34.20 | — |
| — | 0.75 | 5.00 | 2.88 | — | — | 240 | — | — | 36.60 | 34.50 | 38.70 | — |
| — | 0.15 | 3.90 | 2.02 | — | — | 245 | — | — | 41.25 | 39.10 | 43.40 | — |
| — | 1.25 | 2.30 | 1.77 | +0.12 | 23.2% | 250 | 23.2% | -0.96 | 46.05 | 43.90 | 48.20 | — |
| — | 0.05 | 3.40 | 1.73 | +0.09 | 23.4% | 255 | 23.4% | -0.99 | 50.95 | 48.80 | 53.10 | — |
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.