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 | |
| — | 39.80 | 42.30 | 41.05 | +0.99 | 106.1% | 162.5 | 106.1% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 37.55 | 40.05 | 38.80 | +0.99 | 103.6% | 165 | 103.6% | -0.01 | 0.12 | 0.06 | 0.17 | — |
| — | 34.25 | 37.55 | 35.90 | +0.99 | 101.2% | 167.5 | 101.2% | -0.01 | — | — | 0.35 | — |
| — | 32.35 | 35.05 | 33.70 | +0.98 | 98.9% | 170 | 98.9% | -0.02 | 0.14 | 0.10 | 0.19 | — |
| — | 29.35 | 32.95 | 31.15 | +0.97 | 96.8% | 172.5 | 96.8% | -0.03 | 0.28 | 0.15 | 0.42 | — |
| — | 27.55 | 30.20 | 28.88 | +0.96 | 94.9% | 175 | 94.9% | -0.04 | 0.24 | 0.20 | 0.29 | — |
| — | 24.65 | 27.65 | 26.15 | +0.95 | 93.3% | 177.5 | 93.3% | -0.05 | 0.34 | 0.31 | 0.37 | — |
| — | 22.65 | 25.30 | 23.98 | +0.94 | 91.9% | 180 | 91.9% | -0.06 | 0.47 | 0.45 | 0.50 | — |
| — | 19.80 | 22.65 | 21.23 | +0.92 | 90.8% | 182.5 | 90.8% | -0.08 | 0.69 | 0.63 | 0.74 | — |
| — | 17.90 | 20.55 | 19.23 | +0.89 | 89.9% | 185 | 89.9% | -0.11 | 0.94 | 0.86 | 1.03 | — |
| — | 15.75 | 18.40 | 17.07 | +0.86 | 89.3% | 187.5 | 89.3% | -0.14 | 1.33 | 0.83 | 1.84 | — |
| — | 14.20 | 16.30 | 15.25 | +0.82 | 88.9% | 190 | 88.9% | -0.18 | 1.70 | 1.64 | 1.76 | — |
| — | 12.70 | 13.95 | 13.32 | +0.77 | 88.7% | 192.5 | 88.7% | -0.23 | 2.34 | 2.20 | 2.48 | — |
| — | 11.20 | 11.75 | 11.47 | +0.72 | 88.7% | 195 | 88.7% | -0.28 | 3.08 | 2.90 | 3.25 | — |
| — | 9.70 | 10.20 | 9.95 | +0.66 | 88.9% | 197.5 | 88.9% | -0.34 | 3.85 | 3.50 | 4.20 | — |
| — | 8.35 | 8.55 | 8.45 | +0.60 | 89.2% | 200 | 89.2% | -0.40 | 5.00 | 4.80 | 5.20 | — |
| — | 7.05 | 7.40 | 7.22 | +0.54 | 89.7% | 202.5 | 89.7% | -0.46 | 6.20 | 5.55 | 6.85 | — |
| — | 5.75 | 6.20 | 5.97 | +0.48 | 90.3% | 205 | 90.3% | -0.52 | 7.83 | 6.95 | 8.70 | — |
| — | 4.90 | 5.20 | 5.05 | +0.42 | 90.9% | 207.5 | 90.9% | -0.58 | 9.35 | 8.30 | 10.40 | — |
| — | 4.05 | 4.25 | 4.15 | +0.37 | 91.7% | 210 | 91.7% | -0.63 | 11.10 | 10.25 | 11.95 | — |
| — | 3.40 | 3.50 | 3.45 | +0.32 | 92.6% | 212.5 | 92.6% | -0.68 | 12.32 | 10.80 | 13.85 | — |
| — | 2.68 | 3.00 | 2.84 | +0.27 | 93.5% | 215 | 93.5% | -0.73 | 14.57 | 13.95 | 15.20 | — |
| — | 2.00 | 2.43 | 2.21 | +0.23 | 94.5% | 217.5 | 94.5% | -0.77 | 16.43 | 14.60 | 18.25 | — |
| — | 1.82 | 1.90 | 1.86 | +0.20 | 95.6% | 220 | 95.6% | -0.80 | 18.88 | 17.35 | 20.40 | — |
| — | 1.16 | 1.98 | 1.57 | +0.17 | 96.7% | 222.5 | 96.7% | -0.83 | 21.02 | 19.55 | 22.50 | — |
| — | 1.19 | 1.28 | 1.24 | +0.14 | 97.9% | 225 | — | — | 23.38 | 22.05 | 24.70 | — |
| — | 0.80 | 1.11 | 0.95 | — | — | 227.5 | 99.1% | -0.88 | 25.18 | 23.40 | 26.95 | — |
| — | 0.58 | 0.96 | 0.77 | — | — | 230 | — | — | 27.62 | 25.95 | 29.30 | — |
| — | 0.62 | 0.75 | 0.69 | — | — | 232.5 | — | — | 29.98 | 28.35 | 31.60 | — |
| — | 0.53 | 0.61 | 0.57 | — | — | 235 | — | — | 32.25 | 30.50 | 34.00 | — |
| — | 0.20 | 0.67 | 0.43 | — | — | 237.5 | — | — | 34.77 | 33.15 | 36.40 | — |
| — | 0.25 | 0.42 | 0.34 | — | — | 240 | — | — | 37.25 | 35.70 | 38.80 | — |
| — | — | 0.88 | — | — | — | 242.5 | — | — | 39.77 | 38.30 | 41.25 | — |
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.