Spot 203.50
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.40 | 49.80 | 48.10 | +0.82 | 101.3% | 162.5 | 101.3% | -0.18 | 6.75 | 6.00 | 7.50 | — |
| — | 44.55 | 48.40 | 46.48 | +0.81 | 101.5% | 165 | 101.5% | -0.19 | 7.85 | 7.15 | 8.55 | — |
| — | 42.85 | 45.95 | 44.40 | +0.79 | 101.7% | 167.5 | 101.7% | -0.21 | 7.92 | 6.85 | 9.00 | — |
| — | 41.40 | 44.70 | 43.05 | +0.78 | 101.9% | 170 | 101.9% | -0.22 | 8.95 | 8.20 | 9.70 | — |
| — | 39.75 | 43.05 | 41.40 | +0.76 | 102.0% | 172.5 | 102.0% | -0.24 | 9.85 | 9.00 | 10.70 | — |
| — | 38.15 | 41.45 | 39.80 | +0.75 | 102.1% | 175 | 102.1% | -0.25 | 10.75 | 9.05 | 12.45 | — |
| — | 36.60 | 40.10 | 38.35 | +0.73 | 102.2% | 177.5 | 102.2% | -0.27 | 11.68 | 10.80 | 12.55 | — |
| — | 34.80 | 37.85 | 36.33 | +0.72 | 102.3% | 180 | 102.3% | -0.28 | 11.90 | 10.80 | 13.00 | — |
| — | 33.30 | 36.75 | 35.02 | +0.70 | 102.3% | 182.5 | 102.3% | -0.30 | 13.72 | 12.75 | 14.70 | — |
| — | 31.90 | 35.00 | 33.45 | +0.68 | 102.4% | 185 | 102.4% | -0.32 | 14.75 | 13.80 | 15.70 | — |
| — | 30.50 | 33.35 | 31.93 | +0.67 | 102.4% | 187.5 | 102.4% | -0.33 | 15.82 | 14.80 | 16.85 | — |
| — | 29.35 | 32.55 | 30.95 | +0.65 | 102.4% | 190 | 102.4% | -0.35 | 17.35 | 16.25 | 18.45 | — |
| — | 28.60 | 30.00 | 29.30 | +0.64 | 102.3% | 192.5 | 102.3% | -0.36 | 18.15 | 16.95 | 19.35 | — |
| — | 26.60 | 29.50 | 28.05 | +0.62 | 102.3% | 195 | 102.3% | -0.38 | 19.50 | 18.20 | 20.80 | — |
| — | 25.70 | 28.15 | 26.93 | +0.60 | 102.3% | 197.5 | 102.3% | -0.40 | 20.70 | 19.55 | 21.85 | — |
| — | 25.40 | 27.05 | 26.23 | +0.59 | 102.2% | 200 | 102.2% | -0.41 | 22.07 | 20.70 | 23.45 | — |
| — | 23.55 | 25.95 | 24.75 | +0.57 | 102.1% | 202.5 | 102.1% | -0.43 | 23.43 | 22.20 | 24.65 | — |
| — | 23.30 | 25.40 | 24.35 | +0.55 | 102.1% | 205 | 102.1% | -0.45 | 24.77 | 23.35 | 26.20 | — |
| — | 21.35 | 24.05 | 22.70 | +0.54 | 102.0% | 207.5 | 102.0% | -0.46 | 26.18 | 24.70 | 27.65 | — |
| — | 21.30 | 23.25 | 22.27 | +0.52 | 102.0% | 210 | 102.0% | -0.48 | 27.88 | 26.65 | 29.10 | — |
| — | 18.10 | 21.55 | 19.82 | +0.49 | 101.9% | 215 | 101.9% | -0.51 | 31.02 | 29.75 | 32.30 | — |
| — | 16.35 | 19.60 | 17.98 | +0.46 | 101.8% | 220 | 101.8% | -0.54 | 34.25 | 33.00 | 35.50 | — |
| — | 15.20 | 17.45 | 16.32 | +0.43 | 101.8% | 225 | 101.8% | -0.57 | 37.67 | 36.45 | 38.90 | — |
| — | 13.25 | 16.90 | 15.07 | +0.40 | 102.0% | 230 | 102.0% | -0.60 | 41.35 | 40.25 | 42.45 | — |
| — | 12.35 | 15.55 | 13.95 | — | — | 235 | 102.2% | -0.63 | 44.98 | 43.85 | 46.10 | — |
| — | 11.00 | 13.55 | 12.28 | +0.35 | 102.6% | 240 | — | — | 48.67 | 47.45 | 49.90 | — |
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.