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 | |
| — | 52.75 | 55.15 | 53.95 | +1.00 | 46.4% | 150 | 46.4% | +0.00 | — | — | 0.12 | — |
| — | 47.70 | 50.10 | 48.90 | +1.00 | 43.5% | 155 | 43.5% | +0.00 | — | — | 0.01 | — |
| — | 43.20 | 45.15 | 44.17 | +1.00 | 41.5% | 160 | 41.5% | +0.00 | — | — | 2.13 | — |
| — | 37.75 | 40.15 | 38.95 | +1.00 | 40.1% | 165 | 40.1% | +0.00 | — | — | 2.13 | — |
| — | 32.70 | 35.15 | 33.92 | +1.00 | 39.4% | 170 | 39.4% | +0.00 | — | — | 2.13 | — |
| — | 27.95 | 30.15 | 29.05 | +1.00 | 39.4% | 175 | 39.4% | +0.00 | — | — | 1.76 | — |
| — | 22.75 | 25.20 | 23.98 | +1.00 | 39.9% | 180 | 39.9% | +0.00 | — | — | 0.05 | — |
| — | 17.75 | 20.15 | 18.95 | +1.00 | 41.2% | 185 | 41.2% | -0.00 | — | — | 0.07 | — |
| — | 15.20 | 18.05 | 16.62 | +1.00 | 42.0% | 187.5 | 42.0% | -0.00 | — | — | 0.08 | — |
| — | 12.80 | 15.45 | 14.12 | +1.00 | 42.7% | 190 | 42.7% | -0.00 | — | — | 0.07 | — |
| — | 10.25 | 12.50 | 11.38 | +0.99 | 42.8% | 192.5 | 42.8% | -0.01 | — | — | 0.07 | — |
| — | 7.80 | 10.00 | 8.90 | +0.98 | 41.6% | 195 | 41.6% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 5.85 | 7.05 | 6.45 | +0.94 | 38.8% | 197.5 | 38.8% | -0.06 | 0.14 | 0.05 | 0.24 | — |
| — | 3.65 | 4.10 | 3.88 | +0.83 | 35.1% | 200 | 35.1% | -0.17 | 0.28 | 0.20 | 0.36 | — |
| — | 1.86 | 2.10 | 1.98 | +0.62 | 32.4% | 202.5 | 32.4% | -0.38 | 0.84 | 0.58 | 1.10 | — |
| — | 0.76 | 1.00 | 0.88 | +0.34 | 32.1% | 205 | 32.1% | -0.66 | 2.08 | 1.74 | 2.43 | — |
| — | 0.21 | 0.38 | 0.29 | +0.15 | 34.5% | 207.5 | 34.5% | -0.85 | 3.90 | 3.40 | 4.40 | — |
| — | 0.08 | 0.16 | 0.12 | +0.07 | 39.3% | 210 | 39.3% | -0.93 | 6.28 | 5.65 | 6.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.04 | 45.3% | 212.5 | 45.3% | -0.97 | 8.93 | 8.00 | 9.85 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 51.4% | 215 | 51.4% | -0.98 | 11.22 | 9.95 | 12.50 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 56.9% | 217.5 | 56.9% | -0.99 | 13.60 | 12.40 | 14.80 | — |
| — | — | 0.14 | — | +0.01 | 61.4% | 220 | 61.4% | -0.99 | 16.12 | 14.85 | 17.40 | — |
| — | — | 0.22 | — | +0.00 | 64.8% | 222.5 | 64.8% | -1.00 | 18.52 | 17.25 | 19.80 | — |
| — | — | 0.08 | — | +0.00 | 67.7% | 225 | 67.7% | -1.00 | 21.05 | 19.80 | 22.30 | — |
| — | — | 0.05 | — | — | — | 227.5 | — | — | 23.48 | 22.15 | 24.80 | — |
| — | — | 0.20 | — | +0.00 | 72.8% | 230 | 72.8% | -1.00 | 25.93 | 24.95 | 26.90 | — |
| — | — | 2.13 | — | +0.00 | 75.1% | 232.5 | 75.1% | -1.00 | 28.57 | 27.45 | 29.70 | — |
| — | — | 0.05 | — | +0.00 | 77.5% | 235 | 77.5% | -1.00 | 30.93 | 29.55 | 32.30 | — |
| — | — | 2.13 | — | +0.00 | 79.9% | 237.5 | 79.9% | -1.00 | 33.50 | 32.55 | 34.45 | — |
| — | — | 0.01 | — | +0.00 | 82.3% | 240 | 82.3% | -1.00 | 35.92 | 34.55 | 37.30 | — |
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.