Spot 203.02
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 35.60 | 36.00 | 35.80 | +0.71 | 45.3% | 183 | 45.3% | -0.29 | 12.88 | 12.70 | 13.05 | — |
| — | 34.90 | 35.40 | 35.15 | +0.71 | 45.2% | 184 | 45.2% | -0.30 | 13.28 | 13.10 | 13.45 | — |
| — | 34.35 | 34.70 | 34.52 | +0.70 | 45.1% | 185 | 45.1% | -0.30 | 13.65 | 13.50 | 13.80 | — |
| — | 33.75 | 34.15 | 33.95 | +0.70 | 45.0% | 186 | 45.0% | -0.31 | 14.00 | 13.80 | 14.20 | — |
| — | 33.15 | 33.55 | 33.35 | +0.69 | 45.0% | 187 | 45.0% | -0.32 | 14.45 | 14.30 | 14.60 | — |
| — | 32.55 | 32.95 | 32.75 | +0.68 | 44.9% | 188 | 44.9% | -0.33 | 14.75 | 14.50 | 15.00 | — |
| — | 31.80 | 32.30 | 32.05 | +0.67 | 44.8% | 189 | 44.8% | -0.33 | 15.20 | 15.00 | 15.40 | — |
| — | 31.35 | 31.75 | 31.55 | +0.67 | 44.8% | 190 | 44.8% | -0.34 | 15.62 | 15.45 | 15.80 | — |
| — | 30.80 | 31.20 | 31.00 | +0.66 | 44.7% | 191 | 44.7% | -0.34 | 16.00 | 15.80 | 16.20 | — |
| — | 30.20 | 30.60 | 30.40 | +0.66 | 44.6% | 192 | 44.6% | -0.35 | 16.50 | 16.25 | 16.75 | — |
| — | 29.70 | 30.10 | 29.90 | +0.65 | 44.6% | 193 | 44.6% | -0.36 | 16.85 | 16.65 | 17.05 | — |
| — | 29.15 | 29.45 | 29.30 | +0.64 | 44.5% | 194 | 44.5% | -0.36 | 17.30 | 17.10 | 17.50 | — |
| — | 28.60 | 28.95 | 28.77 | +0.64 | 44.5% | 195 | 44.5% | -0.37 | 17.77 | 17.60 | 17.95 | — |
| — | 25.95 | 26.30 | 26.12 | +0.60 | 44.2% | 200 | 44.2% | -0.41 | 20.12 | 19.95 | 20.30 | — |
| — | 23.55 | 23.80 | 23.68 | +0.57 | 43.9% | 205 | 43.9% | -0.41 | 22.62 | 22.45 | 22.80 | — |
| — | 21.30 | 21.60 | 21.45 | +0.54 | 43.7% | 210 | 43.7% | -0.48 | 25.30 | 25.10 | 25.50 | — |
| — | 20.45 | 20.80 | 20.62 | +0.52 | 43.6% | 212 | 43.6% | -0.46 | 26.38 | 26.15 | 26.60 | — |
| — | 20.00 | 20.35 | 20.18 | +0.51 | 43.6% | 213 | 43.6% | -0.50 | 27.00 | 26.75 | 27.25 | — |
| — | 19.40 | 19.95 | 19.68 | +0.51 | 43.5% | 214 | 43.5% | -0.51 | 27.55 | 27.35 | 27.75 | — |
| — | 19.20 | 19.50 | 19.35 | +0.50 | 43.5% | 215 | 43.5% | -0.51 | 28.07 | 27.80 | 28.35 | — |
| — | 18.80 | 19.15 | 18.98 | +0.49 | 43.5% | 216 | 43.5% | -0.52 | 28.77 | 28.50 | 29.05 | — |
| — | 18.40 | 18.75 | 18.57 | +0.49 | 43.4% | 217 | 43.4% | -0.52 | 29.38 | 29.10 | 29.65 | — |
| — | 18.00 | 18.35 | 18.18 | +0.48 | 43.4% | 218 | 43.4% | -0.53 | 29.93 | 29.70 | 30.15 | — |
| — | 17.65 | 17.95 | 17.80 | +0.47 | 43.3% | 219 | 43.3% | -0.54 | 30.57 | 30.35 | 30.80 | — |
| — | 17.30 | 17.55 | 17.43 | +0.47 | 43.3% | 220 | 43.3% | -0.55 | 31.23 | 31.00 | 31.45 | — |
| — | 16.90 | 17.25 | 17.07 | +0.46 | 43.3% | 221 | 43.3% | -0.52 | 31.82 | 31.60 | 32.05 | — |
| — | 16.55 | 16.90 | 16.73 | +0.48 | 43.2% | 222 | 43.2% | -0.56 | 32.42 | 32.20 | 32.65 | — |
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.