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 | |
| — | 55.30 | 58.15 | 56.73 | +0.93 | 39.4% | 150 | 39.4% | -0.07 | 1.41 | 1.31 | 1.50 | — |
| — | 50.60 | 53.35 | 51.98 | +0.92 | 38.5% | 155 | 38.5% | -0.08 | 1.73 | 1.55 | 1.91 | — |
| — | 46.85 | 48.90 | 47.88 | +0.90 | 37.7% | 160 | 37.7% | -0.10 | 2.35 | 2.26 | 2.45 | — |
| — | 41.90 | 44.45 | 43.17 | +0.87 | 36.9% | 165 | 36.9% | -0.13 | 3.00 | 2.76 | 3.25 | — |
| — | 37.80 | 40.45 | 39.12 | +0.85 | 36.2% | 170 | 36.2% | -0.16 | 3.70 | 3.40 | 4.00 | — |
| — | 33.70 | 36.30 | 35.00 | +0.81 | 35.5% | 175 | 35.5% | -0.19 | 4.67 | 4.40 | 4.95 | — |
| — | 30.45 | 32.15 | 31.30 | +0.78 | 34.9% | 180 | 34.9% | -0.23 | 5.72 | 5.30 | 6.15 | — |
| — | 26.70 | 28.55 | 27.62 | +0.74 | 34.4% | 185 | 34.4% | -0.27 | 7.17 | 6.95 | 7.40 | — |
| — | 23.65 | 25.20 | 24.43 | +0.69 | 33.9% | 190 | 33.9% | -0.32 | 8.65 | 8.45 | 8.85 | — |
| — | 19.85 | 22.20 | 21.02 | +0.64 | 33.5% | 195 | 33.5% | -0.37 | 10.53 | 10.30 | 10.75 | — |
| — | 17.80 | 18.15 | 17.98 | +0.59 | 33.2% | 200 | 33.2% | -0.42 | 12.68 | 12.05 | 13.30 | — |
| — | 12.95 | 13.30 | 13.12 | +0.49 | 32.6% | 210 | 32.6% | -0.53 | 17.73 | 17.45 | 18.00 | — |
| — | 8.75 | 9.45 | 9.10 | +0.39 | 32.1% | 220 | 32.1% | -0.63 | 24.05 | 23.50 | 24.60 | — |
| — | 6.20 | 6.50 | 6.35 | +0.30 | 31.7% | 230 | 31.7% | -0.73 | 30.73 | 29.75 | 31.70 | — |
| — | 3.65 | 4.40 | 4.03 | +0.22 | 31.3% | 240 | 31.3% | -0.81 | 38.77 | 37.90 | 39.65 | — |
| — | 2.16 | 3.45 | 2.81 | +0.16 | 31.1% | 250 | 31.1% | -0.88 | 47.33 | 46.20 | 48.45 | — |
| — | 1.40 | 2.55 | 1.98 | +0.11 | 31.0% | 260 | 31.0% | -0.92 | 56.83 | 55.50 | 58.15 | — |
| — | 0.90 | 1.63 | 1.26 | +0.07 | 31.0% | 270 | 31.0% | -0.95 | 66.45 | 65.05 | 67.85 | — |
| — | 0.53 | 1.25 | 0.89 | +0.05 | 31.1% | 280 | 31.1% | -0.97 | 76.38 | 74.55 | 78.20 | — |
| — | 0.30 | 1.01 | 0.66 | +0.03 | 31.3% | 290 | 31.3% | -1.00 | 86.45 | 84.50 | 88.40 | — |
| — | 0.13 | 0.83 | 0.48 | — | — | 300 | 31.5% | -1.00 | 96.38 | 94.55 | 98.20 | — |
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.