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 | |
| — | 46.25 | 48.40 | 47.33 | +1.00 | 56.3% | 190 | 56.3% | -0.00 | — | — | 0.22 | — |
| — | 41.10 | 43.55 | 42.33 | +1.00 | 54.1% | 195 | 54.1% | -0.00 | — | — | 0.25 | — |
| — | 35.65 | 38.40 | 37.02 | +1.00 | 52.0% | 200 | 52.0% | -0.00 | — | — | 0.03 | — |
| — | 31.25 | 33.35 | 32.30 | +1.00 | 50.2% | 205 | 50.2% | -0.00 | — | — | 0.11 | — |
| — | 28.20 | 30.90 | 29.55 | +1.00 | 49.3% | 207.5 | 49.3% | -0.00 | — | — | 0.11 | — |
| — | 26.05 | 28.50 | 27.27 | +0.99 | 48.5% | 210 | 48.5% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 23.65 | 26.10 | 24.88 | +0.99 | 47.6% | 212.5 | 47.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 20.75 | 23.50 | 22.12 | +0.98 | 46.8% | 215 | 46.8% | -0.02 | 0.14 | 0.06 | 0.23 | — |
| — | 18.80 | 21.05 | 19.93 | +0.96 | 46.0% | 217.5 | 46.0% | -0.04 | 0.17 | 0.14 | 0.20 | — |
| — | 16.35 | 18.60 | 17.48 | +0.94 | 45.1% | 220 | 45.1% | -0.06 | 0.28 | 0.26 | 0.30 | — |
| — | 14.15 | 16.05 | 15.10 | +0.91 | 44.2% | 222.5 | 44.2% | -0.09 | 0.42 | 0.39 | 0.46 | — |
| — | 11.70 | 12.80 | 12.25 | +0.87 | 43.4% | 225 | 43.4% | -0.13 | 0.68 | 0.63 | 0.72 | — |
| — | 9.75 | 10.55 | 10.15 | +0.82 | 42.5% | 227.5 | 42.5% | -0.18 | 1.07 | 0.99 | 1.15 | — |
| — | 8.05 | 8.45 | 8.25 | +0.75 | 41.8% | 230 | 41.8% | -0.25 | 1.57 | 1.50 | 1.64 | — |
| — | 6.30 | 6.75 | 6.53 | +0.67 | 41.2% | 232.5 | 41.2% | -0.33 | 2.33 | 2.25 | 2.42 | — |
| — | 4.75 | 5.05 | 4.90 | +0.58 | 40.8% | 235 | 40.8% | -0.43 | 3.27 | 3.15 | 3.40 | — |
| — | 3.60 | 3.85 | 3.73 | +0.48 | 40.6% | 237.5 | 40.6% | -0.52 | 4.47 | 4.30 | 4.65 | — |
| — | 2.67 | 2.79 | 2.73 | +0.38 | 40.7% | 240 | 40.7% | -0.62 | 5.95 | 5.75 | 6.15 | — |
| — | 1.80 | 1.93 | 1.86 | +0.29 | 41.0% | 242.5 | 41.0% | -0.71 | 7.67 | 7.45 | 7.90 | — |
| — | 1.22 | 1.35 | 1.28 | +0.22 | 41.6% | 245 | 41.6% | -0.78 | 9.60 | 9.35 | 9.85 | — |
| — | 0.84 | 0.93 | 0.89 | +0.16 | 42.3% | 247.5 | 42.3% | -0.84 | 11.62 | 11.25 | 12.00 | — |
| — | 0.55 | 0.63 | 0.59 | +0.12 | 43.1% | 250 | 43.1% | -0.89 | 13.60 | 12.45 | 14.75 | — |
| — | 0.36 | 0.46 | 0.41 | +0.08 | 44.1% | 252.5 | 44.1% | -0.92 | 16.02 | 14.95 | 17.10 | — |
| — | 0.24 | 0.31 | 0.28 | +0.06 | 45.2% | 255 | 45.2% | -0.94 | 18.10 | 17.20 | 19.00 | — |
| — | 0.15 | 0.20 | 0.17 | +0.04 | 46.4% | 257.5 | 46.4% | -0.96 | 20.62 | 19.15 | 22.10 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 47.6% | 260 | 47.6% | -0.97 | 22.80 | 21.75 | 23.85 | — |
| — | 0.01 | 0.17 | 0.09 | +0.02 | 49.0% | 262.5 | 49.0% | -0.98 | 25.35 | 24.05 | 26.65 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 50.3% | 265 | 50.3% | -0.99 | 28.35 | 27.00 | 29.70 | — |
| — | 0.03 | 0.09 | 0.06 | +0.01 | 51.6% | 267.5 | 51.6% | -0.99 | 30.27 | 29.05 | 31.50 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 52.8% | 270 | 52.8% | -1.00 | 33.00 | 31.50 | 34.50 | — |
| — | — | 0.07 | — | +0.01 | 54.0% | 272.5 | 54.0% | -1.00 | 35.48 | 33.95 | 37.00 | — |
| — | — | 0.05 | — | +0.00 | 55.1% | 275 | 55.1% | -1.00 | 37.88 | 36.45 | 39.30 | — |
| — | — | 0.31 | — | +0.00 | 56.1% | 277.5 | 56.1% | -1.00 | 40.12 | 38.95 | 41.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.00 | 57.0% | 280 | 57.0% | -1.00 | 42.98 | 41.45 | 44.50 | — |
| — | — | 0.08 | — | +0.00 | 57.7% | 282.5 | 57.7% | -1.00 | 45.17 | 43.95 | 46.40 | — |
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.