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 | |
| — | 54.20 | 57.05 | 55.62 | +0.96 | 39.6% | 150 | 39.6% | -0.05 | 0.93 | 0.65 | 1.21 | — |
| — | 49.95 | 52.00 | 50.98 | +0.94 | 38.5% | 155 | 38.5% | -0.06 | 1.18 | 1.08 | 1.27 | — |
| — | 45.30 | 47.35 | 46.33 | +0.92 | 37.5% | 160 | 37.5% | -0.08 | 1.46 | 1.36 | 1.55 | — |
| — | 40.40 | 42.85 | 41.62 | +0.90 | 36.6% | 165 | 36.6% | -0.10 | 1.92 | 1.80 | 2.04 | — |
| — | 36.00 | 38.55 | 37.27 | +0.87 | 35.8% | 170 | 35.8% | -0.13 | 2.52 | 2.35 | 2.70 | — |
| — | 31.85 | 34.60 | 33.23 | +0.84 | 35.1% | 175 | 35.1% | -0.17 | 3.42 | 3.35 | 3.50 | — |
| — | 27.80 | 30.30 | 29.05 | +0.80 | 34.4% | 180 | 34.4% | -0.21 | 4.65 | 4.35 | 4.95 | — |
| — | 24.80 | 26.30 | 25.55 | +0.75 | 33.8% | 185 | 33.8% | -0.25 | 5.85 | 5.55 | 6.15 | — |
| — | 20.50 | 22.90 | 21.70 | +0.70 | 33.2% | 190 | 33.2% | -0.30 | 7.17 | 6.85 | 7.50 | — |
| — | 18.10 | 19.50 | 18.80 | +0.65 | 32.8% | 195 | 32.8% | -0.36 | 9.05 | 8.55 | 9.55 | — |
| — | 15.25 | 15.85 | 15.55 | +0.59 | 32.3% | 200 | 32.3% | -0.42 | 10.90 | 10.65 | 11.15 | — |
| — | 9.70 | 10.85 | 10.28 | +0.46 | 31.7% | 210 | 31.7% | -0.55 | 16.00 | 15.70 | 16.30 | — |
| — | 6.15 | 7.10 | 6.62 | +0.35 | 31.2% | 220 | 31.2% | -0.67 | 22.07 | 21.40 | 22.75 | — |
| — | 3.70 | 4.70 | 4.20 | +0.25 | 30.9% | 230 | 30.9% | -0.77 | 29.82 | 28.55 | 31.10 | — |
| — | 2.55 | 2.84 | 2.69 | +0.17 | 30.8% | 240 | 30.8% | -0.85 | 37.98 | 37.05 | 38.90 | — |
| — | 1.51 | 1.79 | 1.65 | +0.11 | 30.8% | 250 | 30.8% | -0.91 | 47.12 | 45.90 | 48.35 | — |
| — | 0.90 | 1.11 | 1.00 | +0.07 | 31.0% | 260 | 31.0% | -0.95 | 56.52 | 55.30 | 57.75 | — |
| — | 0.34 | 0.95 | 0.65 | +0.04 | 31.3% | 270 | 31.3% | -0.97 | 66.20 | 64.75 | 67.65 | — |
| — | 0.15 | 0.84 | 0.49 | +0.03 | 31.6% | 280 | 31.6% | -0.98 | 76.50 | 74.45 | 78.55 | — |
| — | 0.05 | 0.68 | 0.36 | +0.02 | 32.1% | 290 | 32.1% | -1.00 | 86.45 | 84.60 | 88.30 | — |
| — | — | 0.59 | — | +0.01 | 32.6% | 300 | 32.6% | -1.00 | 96.25 | 94.60 | 97.90 | — |
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.