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 | |
| — | 46.70 | 49.60 | 48.15 | +0.96 | 43.5% | 190 | 43.5% | -0.04 | 0.38 | 0.05 | 0.70 | — |
| — | 41.50 | 45.10 | 43.30 | +0.95 | 42.8% | 195 | 42.8% | -0.05 | 0.75 | 0.65 | 0.85 | — |
| — | 37.30 | 40.50 | 38.90 | +0.93 | 42.1% | 200 | 42.1% | -0.07 | 1.07 | 0.90 | 1.25 | — |
| — | 34.50 | 38.20 | 36.35 | +0.91 | 41.8% | 202.5 | 41.8% | -0.09 | — | — | 2.75 | — |
| — | 32.20 | 36.10 | 34.15 | +0.90 | 41.5% | 205 | 41.5% | -0.10 | 1.50 | 1.15 | 1.85 | — |
| — | 30.50 | 33.90 | 32.20 | +0.88 | 41.2% | 207.5 | 41.2% | -0.12 | 1.18 | 0.10 | 2.25 | — |
| — | 28.40 | 31.70 | 30.05 | +0.86 | 40.9% | 210 | 40.9% | -0.14 | 2.20 | 2.00 | 2.40 | — |
| — | 26.30 | 29.60 | 27.95 | +0.84 | 40.6% | 212.5 | 40.6% | -0.16 | 1.95 | 0.40 | 3.50 | — |
| — | 24.20 | 26.50 | 25.35 | +0.82 | 40.4% | 215 | 40.4% | -0.18 | 2.98 | 2.75 | 3.20 | — |
| — | 21.50 | 25.60 | 23.55 | +0.79 | 40.2% | 217.5 | 40.2% | -0.21 | 3.58 | 1.45 | 5.70 | — |
| — | 20.30 | 22.60 | 21.45 | +0.76 | 39.9% | 220 | 39.9% | -0.24 | 4.10 | 3.60 | 4.60 | — |
| — | 18.70 | 21.80 | 20.25 | +0.73 | 39.8% | 222.5 | 39.8% | -0.27 | 5.50 | 4.40 | 6.60 | — |
| — | 16.50 | 18.50 | 17.50 | +0.70 | 39.6% | 225 | 39.6% | -0.30 | 5.50 | 5.20 | 5.80 | — |
| — | 14.50 | 18.50 | 16.50 | +0.67 | 39.4% | 227.5 | 39.4% | -0.33 | 6.80 | 6.10 | 7.50 | — |
| — | 14.10 | 15.40 | 14.75 | +0.63 | 39.3% | 230 | 39.3% | -0.37 | 7.50 | 6.60 | 8.40 | — |
| — | 13.20 | 14.50 | 13.85 | +0.60 | 39.1% | 232.5 | 39.1% | -0.40 | 8.30 | 6.90 | 9.70 | — |
| — | 11.80 | 12.70 | 12.25 | +0.56 | 39.0% | 235 | 39.0% | -0.44 | 10.05 | 8.90 | 11.20 | — |
| — | 9.10 | 11.90 | 10.50 | +0.53 | 38.9% | 237.5 | 38.9% | -0.48 | 11.15 | 9.40 | 12.90 | — |
| — | 9.20 | 10.00 | 9.60 | +0.49 | 38.8% | 240 | 38.8% | -0.51 | 12.40 | 11.10 | 13.70 | — |
| — | 7.80 | 9.80 | 8.80 | +0.45 | 38.8% | 242.5 | 38.8% | -0.55 | 13.80 | 11.90 | 15.70 | — |
| — | 7.00 | 9.20 | 8.10 | +0.42 | 38.7% | 245 | 38.7% | -0.59 | 15.15 | 14.20 | 16.10 | — |
| — | 5.90 | 7.60 | 6.75 | +0.38 | 38.7% | 247.5 | 38.7% | -0.62 | 16.50 | 15.30 | 17.70 | — |
| — | 5.40 | 6.30 | 5.85 | +0.35 | 38.6% | 250 | 38.6% | -0.66 | 18.40 | 16.40 | 20.40 | — |
| — | 4.00 | 5.50 | 4.75 | +0.29 | 38.6% | 255 | 38.6% | -0.72 | 21.50 | 20.00 | 23.00 | — |
| — | 3.00 | 3.80 | 3.40 | — | — | 260 | — | — | 25.55 | 24.00 | 27.10 | — |
| — | 2.35 | 2.75 | 2.55 | — | — | 265 | 38.8% | -0.83 | 29.65 | 28.00 | 31.30 | — |
| — | 1.15 | 2.40 | 1.77 | +0.15 | 39.0% | 270 | 39.0% | -0.87 | 34.05 | 32.40 | 35.70 | — |
| — | 0.20 | 1.65 | 0.93 | +0.12 | 39.3% | 275 | 39.3% | -0.90 | 38.95 | 37.10 | 40.80 | — |
| — | 0.50 | 1.20 | 0.85 | +0.09 | 39.6% | 280 | 39.6% | -0.93 | 43.75 | 42.00 | 45.50 | — |
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.