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 | |
| — | 39.75 | 43.45 | 41.60 | — | — | 162.5 | — | — | 0.72 | 0.01 | 1.44 | — |
| — | 37.35 | 40.85 | 39.10 | +0.94 | 84.9% | 165 | — | — | 0.72 | 0.30 | 1.15 | — |
| — | 35.05 | 38.60 | 36.83 | — | — | 167.5 | 84.1% | -0.07 | 0.88 | 0.51 | 1.24 | — |
| — | 33.15 | 36.05 | 34.60 | +0.92 | 83.4% | 170 | 83.4% | -0.08 | 1.13 | 0.86 | 1.40 | — |
| — | 30.60 | 33.85 | 32.23 | +0.90 | 82.7% | 172.5 | 82.7% | -0.10 | 1.25 | 0.58 | 1.93 | — |
| — | 28.40 | 31.70 | 30.05 | +0.88 | 82.2% | 175 | 82.2% | -0.12 | 1.60 | 1.01 | 2.20 | — |
| — | 26.35 | 29.95 | 28.15 | +0.86 | 81.7% | 177.5 | 81.7% | -0.14 | 2.02 | 1.80 | 2.25 | — |
| — | 24.85 | 27.45 | 26.15 | +0.84 | 81.3% | 180 | 81.3% | -0.16 | 2.48 | 2.21 | 2.75 | — |
| — | 22.60 | 25.80 | 24.20 | +0.81 | 81.0% | 182.5 | 81.0% | -0.19 | 3.06 | 1.41 | 4.70 | — |
| — | 20.75 | 23.65 | 22.20 | +0.78 | 80.8% | 185 | 80.8% | -0.22 | 4.17 | 3.10 | 5.25 | — |
| — | 18.55 | 22.15 | 20.35 | +0.76 | 80.6% | 187.5 | 80.6% | -0.25 | 4.55 | 4.00 | 5.10 | — |
| — | 17.65 | 20.30 | 18.98 | +0.72 | 80.5% | 190 | 80.5% | -0.28 | 5.10 | 4.30 | 5.90 | — |
| — | 15.65 | 18.60 | 17.12 | +0.69 | 80.5% | 192.5 | 80.5% | -0.31 | 6.42 | 5.60 | 7.25 | — |
| — | 14.15 | 16.40 | 15.28 | +0.65 | 80.5% | 195 | 80.5% | -0.35 | 7.20 | 6.70 | 7.70 | — |
| — | 13.00 | 15.10 | 14.05 | +0.62 | 80.6% | 197.5 | 80.6% | -0.38 | 8.60 | 7.65 | 9.55 | — |
| — | 12.45 | 13.20 | 12.82 | +0.58 | 80.8% | 200 | 80.8% | -0.42 | 9.70 | 8.70 | 10.70 | — |
| — | 11.05 | 12.00 | 11.53 | +0.54 | 81.0% | 202.5 | 81.0% | -0.46 | 10.45 | 8.80 | 12.10 | — |
| — | 9.65 | 11.90 | 10.78 | +0.51 | 81.2% | 205 | 81.2% | -0.49 | 12.05 | 11.00 | 13.10 | — |
| — | 7.25 | 11.10 | 9.18 | +0.47 | 81.6% | 207.5 | 81.6% | -0.53 | 13.38 | 12.50 | 14.25 | — |
| — | 8.25 | 8.80 | 8.53 | +0.44 | 81.9% | 210 | 81.9% | -0.56 | 14.93 | 14.05 | 15.80 | — |
| — | — | — | — | +0.40 | 82.3% | 212.5 | 82.3% | -0.60 | — | — | — | — |
| — | 6.00 | 7.05 | 6.53 | +0.37 | 82.8% | 215 | 82.8% | -0.63 | 17.93 | 16.50 | 19.35 | — |
| — | — | — | — | +0.34 | 83.3% | 217.5 | — | — | — | — | — | — |
| — | 4.25 | 6.20 | 5.22 | +0.31 | 83.8% | 220 | 83.8% | -0.69 | 21.73 | 20.30 | 23.15 | — |
| — | — | — | — | +0.29 | 84.3% | 222.5 | 84.3% | -0.71 | — | — | — | — |
| — | 4.10 | 4.90 | 4.50 | +0.26 | 84.9% | 225 | 84.9% | -0.74 | 25.73 | 24.60 | 26.85 | — |
| — | — | — | — | +0.24 | 85.5% | 227.5 | 85.5% | -0.76 | — | — | — | — |
| — | 3.25 | 3.70 | 3.48 | +0.22 | 86.2% | 230 | 86.2% | -0.78 | 29.90 | 28.35 | 31.45 | — |
| — | — | — | — | +0.20 | 86.8% | 232.5 | 86.8% | -0.80 | — | — | — | — |
| — | 1.91 | 4.20 | 3.06 | +0.18 | 87.5% | 235 | 87.5% | -0.82 | 34.25 | 32.65 | 35.85 | — |
| — | — | — | — | +0.16 | 88.2% | 237.5 | 88.2% | -0.84 | — | — | — | — |
| — | 0.74 | 3.75 | 2.25 | +0.15 | 88.8% | 240 | 88.8% | -0.85 | 38.65 | 36.95 | 40.35 | — |
| — | — | — | — | +0.13 | 89.5% | 242.5 | 89.5% | -0.87 | — | — | — | — |
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.