Spot 203.13
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.30 | 47.90 | 46.10 | +0.81 | 100.6% | 165 | 100.6% | -0.20 | 7.72 | 6.45 | 9.00 | — |
| — | 42.45 | 46.20 | 44.33 | +0.79 | 100.7% | 167.5 | 100.7% | -0.21 | 8.75 | 7.15 | 10.35 | — |
| — | 40.85 | 44.55 | 42.70 | +0.78 | 100.9% | 170 | 100.9% | -0.22 | 8.97 | 7.95 | 10.00 | — |
| — | 39.20 | 42.90 | 41.05 | +0.76 | 101.0% | 172.5 | 101.0% | -0.24 | 10.03 | 8.05 | 12.00 | — |
| — | 37.60 | 41.30 | 39.45 | +0.75 | 101.1% | 175 | 101.1% | -0.25 | 10.70 | 8.95 | 12.45 | — |
| — | 36.00 | 39.75 | 37.88 | +0.73 | 101.2% | 177.5 | 101.2% | -0.27 | 11.72 | 10.35 | 13.10 | — |
| — | 34.50 | 38.10 | 36.30 | +0.71 | 101.4% | 180 | 101.4% | -0.29 | 12.95 | 11.10 | 14.80 | — |
| — | 33.45 | 36.80 | 35.12 | +0.70 | 101.5% | 182.5 | 101.5% | -0.30 | 13.90 | 11.95 | 15.85 | — |
| — | 32.05 | 34.70 | 33.38 | +0.68 | 101.6% | 185 | 101.6% | -0.32 | 15.20 | 13.50 | 16.90 | — |
| — | 30.25 | 34.05 | 32.15 | +0.67 | 101.7% | 187.5 | 101.7% | -0.33 | 16.05 | 14.05 | 18.05 | — |
| — | 29.65 | 32.40 | 31.02 | +0.65 | 101.8% | 190 | 101.8% | -0.35 | 17.32 | 15.45 | 19.20 | — |
| — | 27.60 | 31.45 | 29.52 | +0.63 | 102.0% | 192.5 | 102.0% | -0.37 | 18.48 | 16.55 | 20.40 | — |
| — | 26.40 | 29.65 | 28.02 | +0.62 | 102.0% | 195 | 102.0% | -0.38 | 19.75 | 17.80 | 21.70 | — |
| 6 | 25.15 | 28.30 | 26.73 | +0.60 | 102.1% | 197.5 | 102.1% | -0.40 | 20.65 | 19.05 | 22.25 | 2 |
| 141 | 24.20 | 27.85 | 26.02 | +0.59 | 102.2% | 200 | — | — | 22.07 | 20.40 | 23.75 | — |
| — | 22.90 | 26.25 | 24.57 | — | — | 202.5 | — | — | 24.10 | 22.55 | 25.65 | — |
| — | 21.80 | 25.70 | 23.75 | — | — | 205 | — | — | 24.77 | 23.95 | 25.60 | — |
| — | 21.10 | 24.70 | 22.90 | — | — | 207.5 | 102.4% | -0.46 | 26.98 | 25.40 | 28.55 | — |
| — | 20.20 | 23.20 | 21.70 | +0.52 | 102.5% | 210 | 102.5% | -0.48 | 28.52 | 27.00 | 30.05 | — |
| — | 18.80 | 22.75 | 20.77 | +0.51 | 102.6% | 212.5 | 102.6% | -0.50 | 29.62 | 27.70 | 31.55 | — |
| — | 17.90 | 21.80 | 19.85 | +0.49 | 102.6% | 215 | 102.6% | -0.51 | 31.27 | 29.55 | 33.00 | — |
| — | 17.00 | 19.95 | 18.48 | +0.46 | 102.7% | 220 | 102.7% | -0.54 | 34.42 | 32.50 | 36.35 | — |
| — | 14.50 | 18.45 | 16.48 | +0.43 | 102.8% | 225 | 102.8% | -0.57 | 38.17 | 36.65 | 39.70 | — |
| — | 13.05 | 17.00 | 15.03 | +0.40 | 102.9% | 230 | 102.9% | -0.60 | 41.33 | 39.40 | 43.25 | — |
| — | 12.05 | 14.80 | 13.43 | +0.38 | 102.9% | 235 | 102.9% | -0.63 | 45.00 | 43.15 | 46.85 | — |
| — | 10.40 | 13.90 | 12.15 | +0.35 | 103.0% | 240 | 103.0% | -0.65 | 48.52 | 46.80 | 50.25 | — |
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.