Spot 236.89
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.60 | 48.90 | 47.25 | +1.00 | 50.7% | 190 | 50.7% | -0.00 | — | — | 3.50 | — |
| — | 42.70 | 46.40 | 44.55 | +1.00 | 50.3% | 192.5 | 50.3% | -0.00 | — | — | 1.10 | — |
| — | 40.60 | 43.90 | 42.25 | +1.00 | 50.0% | 195 | 50.0% | -0.00 | — | — | 0.10 | — |
| — | 38.30 | 41.10 | 39.70 | +1.00 | 49.7% | 197.5 | 49.7% | -0.00 | — | — | 0.05 | — |
| — | 35.60 | 38.40 | 37.00 | +1.00 | 49.4% | 200 | 49.4% | -0.00 | — | — | 0.35 | — |
| — | 33.10 | 36.40 | 34.75 | +1.00 | 49.1% | 202.5 | 49.1% | -0.00 | — | — | 0.85 | — |
| — | 30.90 | 33.10 | 32.00 | +1.00 | 48.8% | 205 | 48.8% | -0.00 | — | — | 0.35 | — |
| — | 28.30 | 31.40 | 29.85 | +1.00 | 48.5% | 207.5 | 48.5% | -0.00 | — | — | 0.15 | — |
| — | 25.80 | 29.00 | 27.40 | +0.99 | 48.3% | 210 | 48.3% | -0.01 | — | — | 0.45 | — |
| — | 22.70 | 25.80 | 24.25 | +0.99 | 48.0% | 212.5 | 48.0% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 20.70 | 23.10 | 21.90 | +0.98 | 47.8% | 215 | 47.8% | -0.02 | — | — | 0.65 | — |
| — | 17.50 | 21.10 | 19.30 | +0.96 | 47.6% | 217.5 | 47.6% | -0.04 | — | — | 1.05 | — |
| — | 16.60 | 18.20 | 17.40 | +0.94 | 47.4% | 220 | 47.4% | -0.06 | — | — | 1.45 | — |
| — | 13.70 | 16.40 | 15.05 | +0.90 | 47.2% | 222.5 | 47.2% | -0.10 | 0.60 | 0.40 | 0.80 | — |
| — | 11.50 | 14.30 | 12.90 | +0.86 | 47.0% | 225 | 47.0% | -0.14 | 0.85 | 0.60 | 1.10 | — |
| — | 8.70 | 12.90 | 10.80 | +0.81 | 46.9% | 227.5 | 46.9% | -0.19 | 1.48 | 0.95 | 2.00 | — |
| — | 6.80 | 10.00 | 8.40 | +0.74 | 46.7% | 230 | 46.7% | -0.26 | 1.88 | 1.75 | 2.00 | — |
| — | 6.50 | 9.10 | 7.80 | +0.66 | 46.6% | 232.5 | 46.6% | -0.34 | 2.98 | 2.45 | 3.50 | — |
| — | 5.30 | 6.10 | 5.70 | +0.58 | 46.6% | 235 | 46.6% | -0.42 | 3.62 | 2.25 | 5.00 | — |
| — | 3.40 | 4.80 | 4.10 | +0.49 | 46.5% | 237.5 | 46.5% | -0.51 | 5.25 | 3.50 | 7.00 | — |
| — | 3.00 | 3.40 | 3.20 | +0.41 | 46.6% | 240 | 46.6% | -0.60 | 6.40 | 4.30 | 8.50 | — |
| — | 1.70 | 3.40 | 2.55 | +0.33 | 46.7% | 242.5 | 46.7% | -0.68 | 8.25 | 6.50 | 10.00 | — |
| — | 1.50 | 2.30 | 1.90 | +0.26 | 46.8% | 245 | 46.8% | -0.75 | 9.30 | 7.70 | 10.90 | — |
| — | 1.00 | 1.45 | 1.23 | +0.20 | 47.0% | 247.5 | 47.0% | -0.81 | 11.55 | 10.20 | 12.90 | — |
| — | 0.50 | 1.10 | 0.80 | +0.15 | 47.2% | 250 | 47.2% | -0.86 | 13.85 | 12.50 | 15.20 | — |
| — | 0.50 | 0.70 | 0.60 | +0.10 | 47.5% | 252.5 | 47.5% | -0.90 | 16.20 | 15.00 | 17.40 | — |
| — | 0.10 | 0.60 | 0.35 | +0.08 | 47.8% | 255 | 47.8% | -0.93 | 18.40 | 16.50 | 20.30 | — |
| — | 0.05 | 0.80 | 0.42 | +0.05 | 48.2% | 257.5 | 48.2% | -0.95 | 20.75 | 18.90 | 22.60 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 48.6% | 260 | 48.6% | -0.97 | 23.45 | 21.80 | 25.10 | — |
| — | — | 0.20 | — | +0.02 | 49.5% | 265 | 49.5% | -0.99 | 28.15 | 26.30 | 30.00 | — |
| — | — | 0.10 | — | +0.01 | 50.7% | 270 | 50.7% | -1.00 | 33.15 | 31.30 | 35.00 | — |
| — | — | 3.60 | — | +0.00 | 52.2% | 275 | 52.2% | -1.00 | 38.35 | 36.70 | 40.00 | — |
| — | — | 3.60 | — | +0.00 | 53.9% | 280 | 53.9% | -1.00 | 43.35 | 41.70 | 45.00 | — |
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.