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 | |
| — | 37.55 | 40.00 | 38.77 | +0.93 | 84.7% | 165 | 84.7% | -0.07 | 0.84 | 0.78 | 0.90 | — |
| — | 34.80 | 37.70 | 36.25 | +0.92 | 83.9% | 167.5 | 83.9% | -0.08 | 1.18 | 0.90 | 1.46 | — |
| — | 32.75 | 35.45 | 34.10 | +0.91 | 83.3% | 170 | 83.3% | -0.09 | 1.27 | 1.15 | 1.40 | — |
| — | 30.80 | 33.25 | 32.02 | +0.89 | 82.6% | 172.5 | 82.6% | -0.11 | 1.76 | 1.38 | 2.14 | — |
| — | 28.25 | 31.10 | 29.68 | +0.87 | 82.1% | 175 | 82.1% | -0.13 | 1.97 | 1.69 | 2.24 | — |
| — | 26.25 | 29.00 | 27.62 | +0.85 | 81.6% | 177.5 | 81.6% | -0.15 | 2.35 | 2.16 | 2.55 | — |
| — | 24.75 | 26.80 | 25.77 | +0.83 | 81.2% | 180 | 81.2% | -0.17 | 2.79 | 2.68 | 2.90 | — |
| — | 22.45 | 25.85 | 24.15 | +0.80 | 80.9% | 182.5 | 80.9% | -0.20 | 3.27 | 2.60 | 3.95 | — |
| — | 20.40 | 23.15 | 21.77 | +0.77 | 80.6% | 185 | 80.6% | -0.23 | 3.73 | 3.15 | 4.30 | — |
| — | 18.95 | 21.65 | 20.30 | +0.74 | 80.3% | 187.5 | 80.3% | -0.26 | 4.72 | 4.30 | 5.15 | — |
| — | 17.15 | 19.25 | 18.20 | +0.71 | 80.2% | 190 | 80.2% | -0.29 | 5.47 | 5.35 | 5.60 | — |
| — | 15.50 | 17.95 | 16.73 | +0.68 | 80.0% | 192.5 | 80.0% | -0.32 | 6.47 | 6.00 | 6.95 | — |
| — | 14.75 | 16.00 | 15.38 | +0.65 | 80.0% | 195 | 80.0% | -0.35 | 7.83 | 7.05 | 8.60 | — |
| — | 13.80 | 14.95 | 14.38 | +0.61 | 79.9% | 197.5 | 79.9% | -0.39 | 8.70 | 7.65 | 9.75 | — |
| — | 12.55 | 13.40 | 12.97 | +0.58 | 79.9% | 200 | 79.9% | -0.42 | 9.50 | 9.20 | 9.80 | — |
| — | 10.55 | 12.30 | 11.43 | +0.54 | 80.0% | 202.5 | 80.0% | -0.46 | 10.75 | 10.20 | 11.30 | — |
| — | 10.15 | 10.85 | 10.50 | +0.51 | 80.1% | 205 | 80.1% | -0.49 | 12.28 | 11.80 | 12.75 | — |
| — | 9.15 | 9.90 | 9.53 | +0.47 | 80.2% | 207.5 | 80.2% | -0.53 | 13.55 | 12.00 | 15.10 | — |
| — | 7.95 | 8.90 | 8.43 | +0.44 | 80.4% | 210 | 80.4% | -0.56 | 14.60 | 13.40 | 15.80 | — |
| — | 7.00 | 8.80 | 7.90 | +0.41 | 80.6% | 212.5 | 80.6% | -0.60 | 16.98 | 15.70 | 18.25 | — |
| — | 6.05 | 7.40 | 6.72 | +0.37 | 80.9% | 215 | 80.9% | -0.63 | 18.70 | 16.85 | 20.55 | — |
| — | 5.10 | 5.95 | 5.53 | +0.31 | 81.5% | 220 | 81.5% | -0.69 | 22.10 | 20.50 | 23.70 | — |
| — | 3.75 | 5.00 | 4.38 | +0.26 | 82.3% | 225 | 82.3% | -0.74 | 25.98 | 24.35 | 27.60 | — |
| — | 3.20 | 3.75 | 3.48 | +0.22 | 83.2% | 230 | 83.2% | -0.78 | 30.50 | 29.20 | 31.80 | — |
| — | 1.30 | 3.25 | 2.27 | +0.18 | 84.3% | 235 | 84.3% | -0.82 | 34.50 | 32.90 | 36.10 | — |
| — | 2.00 | 2.72 | 2.36 | +0.15 | 85.5% | 240 | 85.5% | -0.85 | 39.00 | 37.35 | 40.65 | — |
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.