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 | |
| — | 36.75 | 39.35 | 38.05 | +0.98 | 100.2% | 165 | 100.2% | -0.02 | 0.15 | 0.14 | 0.17 | — |
| — | 33.95 | 37.50 | 35.73 | +0.97 | 98.0% | 167.5 | 98.0% | -0.03 | 0.28 | 0.20 | 0.35 | — |
| — | 31.90 | 34.70 | 33.30 | +0.97 | 96.3% | 170 | 96.3% | -0.03 | 0.31 | 0.27 | 0.35 | — |
| — | 29.50 | 32.35 | 30.93 | +0.96 | 94.9% | 172.5 | 94.9% | -0.04 | 0.34 | 0.28 | 0.39 | — |
| — | 27.00 | 29.55 | 28.27 | +0.94 | 93.8% | 175 | 93.8% | -0.06 | 0.54 | 0.47 | 0.60 | — |
| — | 24.80 | 27.25 | 26.02 | +0.93 | 92.9% | 177.5 | 92.9% | -0.07 | 0.72 | 0.68 | 0.76 | — |
| — | 22.50 | 25.80 | 24.15 | +0.91 | 92.2% | 180 | 92.2% | -0.09 | 0.94 | 0.88 | 1.00 | — |
| — | 20.25 | 22.65 | 21.45 | +0.88 | 91.7% | 182.5 | 91.7% | -0.12 | 1.22 | 1.07 | 1.36 | — |
| — | 18.30 | 20.70 | 19.50 | +0.85 | 91.3% | 185 | 91.3% | -0.15 | 1.66 | 1.41 | 1.91 | — |
| — | 16.15 | 18.55 | 17.35 | +0.82 | 91.1% | 187.5 | 91.1% | -0.18 | 2.15 | 2.00 | 2.30 | — |
| — | 14.60 | 16.90 | 15.75 | +0.78 | 91.1% | 190 | 91.1% | -0.22 | 2.73 | 2.60 | 2.87 | — |
| — | 13.50 | 15.25 | 14.38 | +0.73 | 91.2% | 192.5 | 91.2% | -0.27 | 3.38 | 3.20 | 3.55 | — |
| — | 11.95 | 12.80 | 12.38 | +0.69 | 91.4% | 195 | 91.4% | -0.31 | 4.20 | 4.00 | 4.40 | — |
| — | 10.35 | 11.30 | 10.82 | +0.64 | 91.7% | 197.5 | 91.7% | -0.36 | 5.25 | 5.00 | 5.50 | — |
| — | 8.70 | 9.80 | 9.25 | +0.59 | 92.1% | 200 | 92.1% | -0.41 | 6.12 | 5.95 | 6.30 | — |
| — | 7.95 | 8.45 | 8.20 | +0.54 | 92.5% | 202.5 | 92.5% | -0.46 | 7.45 | 7.20 | 7.70 | — |
| — | 6.75 | 7.20 | 6.97 | +0.49 | 92.9% | 205 | 92.9% | -0.51 | 8.85 | 8.65 | 9.05 | — |
| — | 5.45 | 6.20 | 5.83 | +0.44 | 93.4% | 207.5 | 93.4% | -0.56 | 10.45 | 9.90 | 11.00 | — |
| — | 4.75 | 5.50 | 5.12 | +0.39 | 94.0% | 210 | 94.0% | -0.61 | 12.03 | 11.05 | 13.00 | — |
| — | 4.10 | 4.50 | 4.30 | +0.35 | 94.5% | 212.5 | 94.5% | -0.66 | 13.78 | 12.80 | 14.75 | — |
| — | 3.40 | 3.80 | 3.60 | +0.30 | 95.1% | 215 | 95.1% | -0.70 | 15.57 | 14.30 | 16.85 | — |
| — | 2.97 | 3.35 | 3.16 | +0.27 | 95.8% | 217.5 | 95.8% | -0.73 | 17.27 | 16.10 | 18.45 | — |
| — | 2.60 | 2.71 | 2.65 | +0.23 | 96.4% | 220 | 96.4% | -0.77 | 19.50 | 17.65 | 21.35 | — |
| — | 1.87 | 2.35 | 2.11 | +0.20 | 97.1% | 222.5 | 97.1% | -0.80 | 21.98 | 20.45 | 23.50 | — |
| — | 1.63 | 2.00 | 1.81 | +0.17 | 97.9% | 225 | 97.9% | -0.83 | 23.93 | 22.65 | 25.20 | — |
| — | 1.32 | 1.85 | 1.58 | +0.15 | 98.7% | 227.5 | 98.7% | -0.85 | 26.15 | 24.85 | 27.45 | — |
| — | 1.20 | 1.39 | 1.29 | +0.13 | 99.7% | 230 | 99.7% | -0.87 | 28.18 | 26.65 | 29.70 | — |
| — | 1.00 | 1.12 | 1.06 | +0.11 | 100.7% | 232.5 | 100.7% | -0.89 | 30.48 | 29.15 | 31.80 | — |
| — | 0.73 | 1.06 | 0.90 | +0.10 | 102.0% | 235 | 102.0% | -0.91 | 33.08 | 31.45 | 34.70 | — |
| — | 0.66 | 0.91 | 0.79 | +0.08 | 103.3% | 237.5 | 103.3% | -0.92 | 35.05 | 33.45 | 36.65 | — |
| — | 0.58 | 0.69 | 0.64 | +0.07 | 104.6% | 240 | 104.6% | -0.93 | 37.58 | 36.10 | 39.05 | — |
| — | 0.47 | 0.67 | 0.57 | +0.06 | 105.9% | 242.5 | 105.9% | -0.94 | 40.25 | 38.65 | 41.85 | — |
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.