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 | |
| — | 45.90 | 49.10 | 47.50 | +1.00 | 49.1% | 190 | 49.1% | -0.00 | — | — | 0.20 | — |
| — | 42.90 | 46.60 | 44.75 | +0.99 | 48.7% | 192.5 | 48.7% | -0.01 | — | — | 0.30 | — |
| — | 40.90 | 44.10 | 42.50 | +0.99 | 48.4% | 195 | 48.4% | -0.01 | — | — | 0.45 | — |
| — | 38.40 | 41.70 | 40.05 | +0.99 | 48.0% | 197.5 | 48.0% | -0.01 | — | — | 0.45 | — |
| — | 35.90 | 39.20 | 37.55 | +0.98 | 47.6% | 200 | 47.6% | -0.02 | — | — | 0.45 | — |
| — | 33.50 | 36.80 | 35.15 | +0.98 | 47.3% | 202.5 | 47.3% | -0.02 | — | — | 0.30 | — |
| — | 30.60 | 34.30 | 32.45 | +0.97 | 46.9% | 205 | 46.9% | -0.03 | — | — | 0.50 | — |
| — | 28.70 | 31.90 | 30.30 | +0.96 | 46.5% | 207.5 | 46.5% | -0.04 | — | — | 0.55 | — |
| — | 26.70 | 29.50 | 28.10 | +0.94 | 46.2% | 210 | 46.2% | -0.06 | 0.35 | 0.10 | 0.60 | — |
| — | 23.90 | 27.00 | 25.45 | +0.92 | 45.8% | 212.5 | 45.8% | -0.08 | — | — | 1.80 | — |
| — | 21.60 | 24.80 | 23.20 | +0.90 | 45.4% | 215 | 45.4% | -0.10 | 1.12 | 0.20 | 2.05 | — |
| — | 18.60 | 22.70 | 20.65 | +0.87 | 45.1% | 217.5 | 45.1% | -0.13 | 2.02 | 0.55 | 3.50 | — |
| — | 17.20 | 20.20 | 18.70 | +0.84 | 44.7% | 220 | 44.7% | -0.16 | 1.48 | 1.10 | 1.85 | — |
| — | 15.10 | 17.50 | 16.30 | +0.81 | 44.3% | 222.5 | 44.3% | -0.19 | 2.23 | 0.05 | 4.40 | — |
| — | 13.20 | 16.60 | 14.90 | +0.77 | 44.0% | 225 | 44.0% | -0.23 | 2.60 | 2.00 | 3.20 | — |
| — | 11.00 | 14.70 | 12.85 | +0.72 | 43.7% | 227.5 | 43.7% | -0.28 | 3.35 | 2.40 | 4.30 | — |
| — | 9.70 | 12.30 | 11.00 | +0.67 | 43.4% | 230 | 43.4% | -0.33 | 3.58 | 2.35 | 4.80 | — |
| — | 8.30 | 11.10 | 9.70 | +0.62 | 43.1% | 232.5 | 43.1% | -0.38 | 4.90 | 3.30 | 6.50 | — |
| — | 7.00 | 8.90 | 7.95 | +0.56 | 42.9% | 235 | 42.9% | -0.44 | 6.15 | 5.30 | 7.00 | — |
| — | 5.60 | 7.60 | 6.60 | +0.51 | 42.7% | 237.5 | 42.7% | -0.50 | 7.20 | 5.70 | 8.70 | — |
| — | 4.80 | 6.50 | 5.65 | +0.45 | 42.5% | 240 | 42.5% | -0.55 | 8.75 | 7.20 | 10.30 | — |
| — | 3.40 | 6.70 | 5.05 | +0.40 | 42.4% | 242.5 | 42.4% | -0.61 | 10.35 | 8.80 | 11.90 | — |
| — | 3.00 | 5.50 | 4.25 | +0.34 | 42.3% | 245 | 42.3% | -0.66 | 11.90 | 10.00 | 13.80 | — |
| — | 1.00 | 4.90 | 2.95 | +0.29 | 42.2% | 247.5 | 42.2% | -0.71 | 13.55 | 11.50 | 15.60 | — |
| — | 1.85 | 2.90 | 2.38 | +0.25 | 42.2% | 250 | 42.2% | -0.75 | 15.30 | 14.20 | 16.40 | — |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 0.10 | 4.10 | 2.10 | +0.17 | 42.3% | 255 | 42.3% | -0.84 | 18.95 | 17.30 | 20.60 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | — | 2.55 | — | +0.12 | 42.6% | 260 | 42.6% | -0.89 | 23.40 | 21.80 | 25.00 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 0.30 | 0.65 | 0.47 | +0.07 | 43.1% | 265 | 43.1% | -0.93 | 28.50 | 26.80 | 30.20 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 0.15 | 0.45 | 0.30 | +0.05 | 43.9% | 270 | 43.9% | -0.96 | 33.25 | 31.40 | 35.10 | — |
| — | — | 0.55 | — | +0.03 | 44.9% | 275 | 44.9% | -0.98 | 38.35 | 36.70 | 40.00 | — |
| — | — | 0.70 | — | +0.02 | 46.1% | 280 | 46.1% | -0.99 | 43.15 | 41.30 | 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.