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 | |
| — | 45.90 | 48.90 | 47.40 | +0.99 | 54.9% | 190 | 54.9% | -0.01 | — | — | 0.30 | — |
| — | 40.95 | 43.80 | 42.38 | +0.99 | 51.5% | 195 | 51.5% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 36.00 | 38.70 | 37.35 | +0.98 | 48.6% | 200 | 48.6% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 31.10 | 33.55 | 32.33 | +0.97 | 46.2% | 205 | 46.2% | -0.03 | 0.24 | 0.11 | 0.38 | — |
| — | 26.30 | 29.20 | 27.75 | +0.95 | 44.2% | 210 | 44.2% | -0.05 | 0.29 | 0.12 | 0.46 | — |
| — | 24.35 | 26.85 | 25.60 | +0.93 | 43.3% | 212.5 | 43.3% | -0.07 | 0.60 | 0.46 | 0.74 | — |
| — | 21.75 | 24.25 | 23.00 | +0.91 | 42.6% | 215 | 42.6% | -0.09 | 0.70 | 0.64 | 0.76 | — |
| — | 19.85 | 21.95 | 20.90 | +0.89 | 41.9% | 217.5 | 41.9% | -0.11 | 0.97 | 0.89 | 1.05 | — |
| — | 17.65 | 19.80 | 18.73 | +0.86 | 41.4% | 220 | 41.4% | -0.14 | 1.27 | 1.20 | 1.35 | — |
| — | 15.65 | 17.65 | 16.65 | +0.82 | 40.9% | 222.5 | 40.9% | -0.18 | 1.68 | 1.61 | 1.74 | — |
| — | 13.65 | 14.60 | 14.12 | — | — | 225 | 40.4% | -0.22 | 2.23 | 2.11 | 2.35 | — |
| — | 11.80 | 13.15 | 12.47 | — | — | 227.5 | 40.1% | -0.27 | 2.83 | 2.69 | 2.97 | — |
| — | 9.90 | 10.80 | 10.35 | +0.68 | 39.8% | 230 | 39.8% | -0.32 | 3.55 | 3.40 | 3.70 | — |
| — | 8.35 | 9.20 | 8.78 | +0.62 | 39.6% | 232.5 | 39.6% | -0.38 | 4.62 | 4.25 | 5.00 | — |
| — | 7.25 | 7.70 | 7.47 | +0.56 | 39.5% | 235 | 39.5% | -0.44 | 5.58 | 5.30 | 5.85 | — |
| — | 5.95 | 6.35 | 6.15 | +0.50 | 39.4% | 237.5 | 39.4% | -0.50 | 6.72 | 6.50 | 6.95 | — |
| — | 4.85 | 5.20 | 5.03 | +0.44 | 39.4% | 240 | 39.4% | -0.56 | 8.07 | 7.80 | 8.35 | — |
| — | 3.85 | 4.30 | 4.08 | +0.38 | 39.4% | 242.5 | 39.4% | -0.62 | 9.72 | 9.40 | 10.05 | — |
| — | 3.10 | 3.40 | 3.25 | +0.32 | 39.5% | 245 | 39.5% | -0.68 | 11.40 | 11.05 | 11.75 | — |
| — | 2.46 | 2.73 | 2.60 | +0.27 | 39.7% | 247.5 | 39.7% | -0.73 | 13.07 | 12.05 | 14.10 | — |
| — | 1.95 | 2.11 | 2.03 | +0.23 | 39.9% | 250 | 39.9% | -0.78 | 14.82 | 13.90 | 15.75 | — |
| — | 1.53 | 1.71 | 1.62 | +0.19 | 40.2% | 252.5 | 40.2% | -0.82 | 16.73 | 15.60 | 17.85 | — |
| — | 1.16 | 1.31 | 1.24 | +0.16 | 40.5% | 255 | 40.5% | -0.85 | 19.00 | 18.10 | 19.90 | — |
| — | 0.88 | 1.03 | 0.95 | +0.13 | 40.9% | 257.5 | 40.9% | -0.88 | 21.02 | 19.70 | 22.35 | — |
| — | 0.42 | 0.81 | 0.61 | +0.10 | 41.3% | 260 | 41.3% | -0.90 | 23.35 | 22.05 | 24.65 | — |
| — | 0.49 | 0.65 | 0.57 | +0.08 | 41.8% | 262.5 | 41.8% | -0.93 | 26.02 | 24.40 | 27.65 | — |
| — | 0.41 | 0.52 | 0.47 | +0.07 | 42.3% | 265 | 42.3% | -0.94 | 28.23 | 26.80 | 29.65 | — |
| — | 0.30 | 0.43 | 0.36 | +0.05 | 42.9% | 267.5 | 42.9% | -0.95 | 30.65 | 29.20 | 32.10 | — |
| — | 0.23 | 0.35 | 0.29 | +0.04 | 43.5% | 270 | 43.5% | -0.97 | 33.08 | 31.65 | 34.50 | — |
| — | 0.12 | 0.37 | 0.24 | +0.04 | 44.1% | 272.5 | 44.1% | -0.97 | 35.55 | 34.10 | 37.00 | — |
| — | 0.16 | 0.24 | 0.20 | +0.03 | 44.7% | 275 | 44.7% | -0.98 | 37.90 | 36.50 | 39.30 | — |
| — | — | 1.10 | — | +0.02 | 45.4% | 277.5 | 45.4% | -0.99 | 40.38 | 39.05 | 41.70 | — |
| — | 0.11 | 0.16 | 0.14 | +0.02 | 46.1% | 280 | 46.1% | -0.99 | 43.10 | 41.55 | 44.65 | — |
| — | — | 1.16 | — | +0.02 | 46.8% | 282.5 | 46.8% | -1.00 | 45.25 | 43.95 | 46.55 | — |
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.