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 | |
| — | 64.40 | 67.55 | 65.97 | +0.82 | 86.1% | 150 | 86.1% | -0.18 | 11.32 | 10.00 | 12.65 | — |
| — | 61.05 | 64.40 | 62.73 | +0.80 | 85.9% | 155 | 85.9% | -0.20 | 13.12 | 11.55 | 14.70 | — |
| — | 57.95 | 61.15 | 59.55 | — | — | 160 | 85.7% | -0.22 | 14.25 | 13.20 | 15.30 | — |
| — | 54.90 | 58.25 | 56.58 | +0.76 | 85.5% | 165 | 85.5% | -0.24 | 16.43 | 15.25 | 17.60 | — |
| — | 52.00 | 54.95 | 53.48 | +0.74 | 85.4% | 170 | 85.4% | -0.26 | 18.75 | 17.00 | 20.50 | — |
| — | 48.80 | 52.50 | 50.65 | +0.72 | 85.3% | 175 | 85.3% | -0.28 | 20.82 | 19.00 | 22.65 | — |
| — | 46.60 | 49.80 | 48.20 | +0.70 | 85.2% | 180 | 85.2% | -0.30 | 23.48 | 22.00 | 24.95 | — |
| — | 43.65 | 47.35 | 45.50 | +0.68 | 85.1% | 185 | 85.1% | -0.32 | 25.45 | 23.45 | 27.45 | — |
| — | 41.60 | 44.95 | 43.27 | +0.66 | 85.1% | 190 | 85.1% | -0.35 | 27.57 | 25.95 | 29.20 | — |
| — | 40.00 | 41.85 | 40.92 | +0.63 | 85.1% | 195 | 85.1% | -0.37 | 30.75 | 29.50 | 32.00 | — |
| — | 37.50 | 39.20 | 38.35 | +0.61 | 85.1% | 200 | 85.1% | -0.39 | 33.48 | 32.00 | 34.95 | — |
| — | 33.75 | 35.50 | 34.62 | +0.57 | 85.2% | 210 | 85.2% | -0.43 | 39.25 | 37.60 | 40.90 | — |
| — | 29.50 | 32.45 | 30.98 | +0.53 | 85.3% | 220 | 85.3% | -0.47 | 45.52 | 43.95 | 47.10 | — |
| — | 26.25 | 28.85 | 27.55 | +0.49 | 85.6% | 230 | 85.6% | -0.51 | 52.20 | 50.95 | 53.45 | — |
| — | 23.40 | 26.00 | 24.70 | +0.45 | 86.0% | 240 | 86.0% | -0.55 | 59.38 | 57.85 | 60.90 | — |
| — | 21.15 | 22.65 | 21.90 | +0.42 | 86.4% | 250 | 86.4% | -0.59 | 66.85 | 65.50 | 68.20 | — |
| — | 18.50 | 21.40 | 19.95 | +0.39 | 86.9% | 260 | 86.9% | -0.62 | 74.42 | 72.95 | 75.90 | — |
| — | 16.45 | 19.20 | 17.82 | +0.36 | 87.5% | 270 | 87.5% | -0.65 | 82.38 | 80.90 | 83.85 | — |
| — | 14.30 | 17.05 | 15.68 | +0.33 | 88.2% | 280 | 88.2% | -0.67 | 90.53 | 89.05 | 92.00 | — |
| — | 12.85 | 15.50 | 14.18 | +0.31 | 89.0% | 290 | 89.0% | -0.70 | 99.10 | 97.80 | 100.40 | — |
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.