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 | 55.25 | 54.02 | +1.00 | 52.1% | 150 | 52.1% | -0.00 | — | — | 2.13 | — |
| — | 47.90 | 50.25 | 49.08 | +1.00 | 49.5% | 155 | 49.5% | -0.00 | — | — | 2.13 | — |
| — | 42.85 | 45.25 | 44.05 | +1.00 | 46.8% | 160 | 46.8% | -0.00 | — | — | 1.00 | — |
| — | 36.85 | 40.65 | 38.75 | +1.00 | 44.1% | 165 | 44.1% | -0.00 | — | — | 1.00 | — |
| — | 32.90 | 35.45 | 34.17 | +1.00 | 41.5% | 170 | 41.5% | -0.00 | — | — | 0.42 | — |
| — | 27.90 | 30.30 | 29.10 | +1.00 | 39.0% | 175 | 39.0% | -0.00 | — | — | 2.15 | — |
| — | 22.90 | 25.00 | 23.95 | +0.99 | 36.8% | 180 | 36.8% | -0.01 | — | — | 0.22 | — |
| — | 18.10 | 19.60 | 18.85 | +0.97 | 34.8% | 185 | 34.8% | -0.03 | 0.13 | 0.03 | 0.23 | — |
| — | — | — | — | +0.96 | 33.8% | 187.5 | 33.8% | -0.05 | — | — | — | — |
| — | 13.75 | 15.00 | 14.38 | +0.93 | 32.9% | 190 | 32.9% | -0.07 | 0.28 | 0.21 | 0.36 | — |
| — | 11.45 | 12.65 | 12.05 | +0.89 | 32.1% | 192.5 | 32.1% | -0.11 | 0.55 | 0.38 | 0.71 | — |
| — | 9.35 | 9.90 | 9.62 | +0.83 | 31.3% | 195 | 31.3% | -0.16 | 0.74 | 0.55 | 0.94 | — |
| — | 7.35 | 8.30 | 7.83 | +0.76 | 30.6% | 197.5 | 30.6% | -0.24 | 1.26 | 1.16 | 1.37 | — |
| — | 5.55 | 6.35 | 5.95 | +0.67 | 30.1% | 200 | 30.1% | -0.33 | 1.97 | 1.78 | 2.16 | — |
| — | 4.00 | 4.60 | 4.30 | +0.57 | 29.6% | 202.5 | 29.6% | -0.44 | 2.90 | 2.76 | 3.05 | — |
| — | 2.76 | 3.05 | 2.90 | +0.45 | 29.4% | 205 | 29.4% | -0.55 | 4.12 | 3.90 | 4.35 | — |
| — | 1.81 | 2.24 | 2.02 | +0.34 | 29.3% | 207.5 | 29.3% | -0.66 | 5.58 | 5.30 | 5.85 | — |
| — | 1.05 | 1.46 | 1.25 | — | — | 210 | — | — | 7.33 | 6.95 | 7.70 | — |
| — | 0.62 | 0.87 | 0.74 | — | — | 212.5 | — | — | 9.53 | 8.75 | 10.30 | — |
| — | 0.40 | 0.58 | 0.49 | +0.11 | 29.8% | 215 | 29.8% | -0.89 | 11.35 | 10.70 | 12.00 | — |
| — | 0.13 | 0.31 | 0.22 | +0.08 | 30.3% | 217.5 | 30.3% | -0.93 | 13.68 | 13.00 | 14.35 | — |
| — | 0.14 | 0.22 | 0.18 | +0.05 | 30.9% | 220 | 30.9% | -0.96 | 16.23 | 15.05 | 17.40 | — |
| — | 0.04 | 0.24 | 0.14 | +0.03 | 31.5% | 222.5 | 31.5% | -0.98 | 18.65 | 17.45 | 19.85 | — |
| — | — | 0.10 | — | +0.02 | 32.2% | 225 | 32.2% | -0.99 | 21.27 | 20.00 | 22.55 | — |
| — | — | 1.86 | — | +0.01 | 32.9% | 227.5 | 32.9% | -1.00 | 23.68 | 22.45 | 24.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 33.7% | 230 | 33.7% | -1.00 | 26.05 | 24.55 | 27.55 | — |
| — | — | 1.88 | — | +0.00 | 34.5% | 232.5 | 34.5% | -1.00 | 28.68 | 27.35 | 30.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 35.2% | 235 | 35.2% | -1.00 | 31.10 | 29.85 | 32.35 | — |
| — | — | 2.13 | — | +0.00 | 36.0% | 237.5 | 36.0% | -1.00 | 33.70 | 32.55 | 34.85 | — |
| — | — | 0.20 | — | +0.00 | 36.7% | 240 | 36.7% | -1.00 | 36.23 | 34.95 | 37.50 | — |
| — | — | 2.13 | — | +0.00 | 37.4% | 242.5 | 37.4% | -1.00 | 38.33 | 37.05 | 39.60 | — |
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.