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 | |
| — | 62.25 | 65.55 | 63.90 | — | — | 150 | — | — | 8.55 | 7.35 | 9.75 | — |
| — | 58.95 | 61.50 | 60.23 | +0.81 | 87.2% | 155 | 87.2% | -0.19 | 10.72 | 10.00 | 11.45 | — |
| — | 55.65 | 58.00 | 56.83 | +0.79 | 87.3% | 160 | 87.3% | -0.21 | 12.35 | 11.90 | 12.80 | — |
| — | 52.50 | 55.05 | 53.77 | +0.77 | 87.5% | 165 | 87.5% | -0.23 | 14.62 | 13.60 | 15.65 | — |
| — | 49.60 | 51.95 | 50.77 | +0.75 | 87.6% | 170 | 87.6% | -0.25 | 16.20 | 15.25 | 17.15 | — |
| — | 46.75 | 49.20 | 47.98 | +0.72 | 87.8% | 175 | 87.8% | -0.28 | 18.10 | 16.45 | 19.75 | — |
| — | 44.15 | 46.75 | 45.45 | +0.70 | 88.0% | 180 | 88.0% | -0.30 | 19.95 | 18.50 | 21.40 | — |
| — | 41.45 | 44.40 | 42.92 | +0.68 | 88.2% | 185 | 88.2% | -0.32 | 22.90 | 22.00 | 23.80 | — |
| — | 38.95 | 41.50 | 40.23 | +0.65 | 88.4% | 190 | 88.4% | -0.35 | 25.45 | 24.70 | 26.20 | — |
| — | 36.90 | 39.75 | 38.33 | +0.63 | 88.7% | 195 | 88.7% | -0.37 | 27.98 | 27.00 | 28.95 | — |
| — | 34.70 | 36.25 | 35.48 | +0.61 | 88.9% | 200 | 88.9% | -0.40 | 30.62 | 30.10 | 31.15 | — |
| — | 30.65 | 32.60 | 31.62 | +0.56 | 89.4% | 210 | 89.4% | -0.44 | 36.90 | 36.05 | 37.75 | — |
| — | 26.90 | 29.00 | 27.95 | +0.52 | 89.8% | 220 | 89.8% | -0.49 | 43.25 | 42.25 | 44.25 | — |
| — | 23.65 | 26.15 | 24.90 | +0.48 | 90.2% | 230 | 90.2% | -0.53 | 49.95 | 48.75 | 51.15 | — |
| — | 20.60 | 23.35 | 21.98 | +0.44 | 90.6% | 240 | 90.6% | -0.57 | 57.40 | 55.95 | 58.85 | — |
| — | 17.65 | 21.45 | 19.55 | +0.40 | 91.0% | 250 | 91.0% | -0.60 | 64.78 | 63.35 | 66.20 | — |
| — | 15.60 | 19.15 | 17.38 | +0.37 | 91.3% | 260 | 91.3% | -0.64 | 72.55 | 71.20 | 73.90 | — |
| — | 14.70 | 16.05 | 15.38 | +0.34 | 91.5% | 270 | 91.5% | -0.67 | 80.67 | 79.25 | 82.10 | — |
| — | — | — | — | +0.31 | 91.7% | 280 | 91.7% | -0.70 | — | — | — | — |
| — | — | — | — | +0.28 | 91.8% | 290 | 91.8% | -0.73 | — | — | — | — |
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.