Spot 236.47
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.95 | 49.80 | 48.38 | +0.96 | 44.5% | 190 | 44.5% | -0.04 | 0.53 | 0.35 | 0.70 | — |
| — | 41.95 | 44.95 | 43.45 | +0.95 | 43.3% | 195 | — | — | 0.77 | 0.54 | 1.00 | — |
| — | 37.40 | 40.35 | 38.88 | +0.92 | 42.3% | 200 | 42.3% | -0.08 | 1.01 | 0.93 | 1.10 | — |
| — | 33.70 | 35.65 | 34.67 | — | — | 205 | 41.5% | -0.10 | 1.53 | 1.40 | 1.66 | — |
| — | 28.75 | 31.25 | 30.00 | +0.86 | 40.8% | 210 | 40.8% | -0.14 | 2.15 | 2.03 | 2.28 | — |
| — | 24.45 | 27.05 | 25.75 | +0.82 | 40.3% | 215 | 40.3% | -0.19 | 3.10 | 2.86 | 3.35 | — |
| — | 21.05 | 23.00 | 22.02 | +0.76 | 39.9% | 220 | 39.9% | -0.24 | 4.12 | 3.90 | 4.35 | — |
| — | 17.05 | 19.55 | 18.30 | +0.70 | 39.6% | 225 | 39.6% | -0.30 | 5.62 | 5.35 | 5.90 | — |
| — | 14.50 | 16.15 | 15.32 | — | — | 230 | 39.4% | -0.37 | 7.67 | 7.05 | 8.30 | — |
| — | 11.60 | 13.20 | 12.40 | — | — | 235 | — | — | 9.70 | 9.20 | 10.20 | — |
| — | 9.50 | 10.75 | 10.12 | — | — | 240 | — | — | 12.32 | 11.90 | 12.75 | — |
| — | 7.50 | 8.00 | 7.75 | — | — | 245 | — | — | 15.12 | 13.85 | 16.40 | — |
| — | 5.35 | 6.70 | 6.03 | +0.35 | 39.4% | 250 | 39.4% | -0.66 | 18.07 | 17.05 | 19.10 | — |
| — | 4.30 | 5.25 | 4.78 | — | — | 255 | 39.5% | -0.72 | 21.65 | 20.60 | 22.70 | — |
| — | 3.45 | 3.85 | 3.65 | +0.24 | 39.7% | 260 | — | — | 25.80 | 24.35 | 27.25 | — |
| — | 2.55 | 3.05 | 2.80 | — | — | 265 | — | — | 30.07 | 28.70 | 31.45 | — |
| — | 1.91 | 2.30 | 2.10 | — | — | 270 | — | — | 34.30 | 32.80 | 35.80 | — |
| — | 1.44 | 1.94 | 1.69 | +0.12 | 40.6% | 275 | — | — | 38.88 | 37.35 | 40.40 | — |
| — | 1.00 | 1.36 | 1.18 | — | — | 280 | — | — | 43.38 | 42.05 | 44.70 | — |
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.