Spot 203.62
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.80 | 56.05 | 54.42 | +0.99 | 45.8% | 150 | 45.8% | -0.01 | — | — | 0.25 | — |
| — | 47.70 | 51.20 | 49.45 | +0.99 | 44.0% | 155 | 44.0% | -0.01 | — | — | 0.54 | — |
| — | 43.30 | 45.75 | 44.52 | +0.98 | 42.5% | 160 | 42.5% | -0.02 | 0.20 | 0.12 | 0.28 | — |
| — | 38.95 | 40.15 | 39.55 | +0.97 | 41.0% | 165 | 41.0% | -0.03 | 0.24 | 0.07 | 0.42 | — |
| — | 34.30 | 36.45 | 35.38 | +0.96 | 39.7% | 170 | 39.7% | -0.04 | 0.41 | 0.23 | 0.60 | — |
| — | 28.95 | 31.05 | 30.00 | +0.93 | 38.5% | 175 | 38.5% | -0.07 | 0.78 | 0.70 | 0.86 | — |
| — | 25.00 | 26.45 | 25.73 | +0.90 | 37.4% | 180 | 37.4% | -0.11 | 1.09 | 0.94 | 1.25 | — |
| — | 20.50 | 22.10 | 21.30 | +0.85 | 36.5% | 185 | 36.5% | -0.16 | 1.73 | 1.53 | 1.93 | — |
| — | 16.35 | 18.05 | 17.20 | +0.78 | 35.6% | 190 | 35.6% | -0.22 | 2.67 | 2.57 | 2.77 | 1,298 |
| — | 12.80 | 14.30 | 13.55 | +0.70 | 34.9% | 195 | 34.9% | -0.30 | 4.00 | 3.90 | 4.10 | — |
| — | 9.75 | 10.50 | 10.12 | +0.61 | 34.3% | 200 | 34.3% | -0.40 | 5.70 | 5.50 | 5.90 | — |
| — | 5.05 | 5.25 | 5.15 | +0.40 | 33.5% | 210 | 33.5% | -0.60 | 10.80 | 10.50 | 11.10 | — |
| — | 2.23 | 2.59 | 2.41 | +0.23 | 33.1% | 220 | 33.1% | -0.78 | 18.27 | 17.75 | 18.80 | — |
| — | 0.82 | 1.10 | 0.96 | +0.11 | 33.2% | 230 | 33.2% | -0.91 | 26.43 | 25.40 | 27.45 | — |
| — | 0.26 | 0.44 | 0.35 | +0.05 | 33.4% | 240 | 33.4% | -0.98 | 36.23 | 34.55 | 37.90 | — |
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.