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 | |
| — | 68.85 | 71.75 | 70.30 | — | — | 170 | — | — | 1.61 | 1.46 | 1.76 | — |
| — | 64.90 | 67.20 | 66.05 | — | — | 175 | 47.5% | -0.07 | 1.96 | 1.71 | 2.20 | — |
| — | 60.40 | 62.60 | 61.50 | +0.91 | 46.9% | 180 | 46.9% | -0.09 | 2.46 | 2.23 | 2.70 | — |
| — | 56.05 | 58.15 | 57.10 | +0.89 | 46.3% | 185 | 46.3% | -0.11 | 3.00 | 2.79 | 3.20 | — |
| — | 51.30 | 54.10 | 52.70 | — | — | 190 | — | — | 3.75 | 3.50 | 4.00 | — |
| — | 47.55 | 50.05 | 48.80 | — | — | 195 | 45.4% | -0.15 | 4.53 | 4.35 | 4.70 | — |
| — | 43.65 | 46.15 | 44.90 | +0.82 | 45.0% | 200 | 45.0% | -0.18 | 5.70 | 5.50 | 5.90 | — |
| — | 36.50 | 38.35 | 37.42 | +0.76 | 44.4% | 210 | 44.4% | -0.24 | 8.20 | 8.00 | 8.40 | — |
| — | 29.95 | 32.00 | 30.98 | +0.69 | 43.9% | 220 | — | — | 11.53 | 11.20 | 11.85 | — |
| — | 23.90 | 25.40 | 24.65 | +0.61 | 43.6% | 230 | 43.6% | -0.39 | 15.88 | 15.55 | 16.20 | — |
| — | 19.15 | 20.45 | 19.80 | +0.54 | 43.6% | 240 | 43.4% | -0.47 | 20.62 | 19.90 | 21.35 | — |
| — | 15.35 | 15.95 | 15.65 | +0.46 | 43.4% | 250 | 43.4% | -0.55 | 26.30 | 25.25 | 27.35 | — |
| — | 12.05 | 12.65 | 12.35 | +0.39 | 43.4% | 260 | 43.4% | -0.62 | 33.00 | 31.95 | 34.05 | — |
| — | 9.30 | 9.85 | 9.57 | +0.32 | 43.5% | 270 | 43.5% | -0.69 | 40.23 | 39.10 | 41.35 | — |
| — | 7.10 | 7.65 | 7.38 | +0.26 | 43.7% | 280 | 43.7% | -0.75 | 47.75 | 46.75 | 48.75 | — |
| — | 5.20 | 5.95 | 5.58 | +0.22 | 43.9% | 290 | — | — | 55.98 | 54.70 | 57.25 | — |
| — | 3.95 | 4.60 | 4.28 | +0.17 | 44.2% | 300 | 44.2% | -0.85 | 64.78 | 63.50 | 66.05 | — |
| — | 3.10 | 3.70 | 3.40 | +0.14 | 44.6% | 310 | — | — | 73.97 | 72.65 | 75.30 | — |
| — | 2.28 | 2.78 | 2.53 | — | — | 320 | 45.0% | -0.92 | 83.50 | 82.10 | 84.90 | — |
| — | 1.83 | 2.55 | 2.19 | +0.09 | 45.4% | 330 | 45.4% | -0.95 | 93.40 | 91.65 | 95.15 | — |
| — | 1.40 | 1.64 | 1.52 | +0.07 | 45.8% | 340 | 45.8% | -0.97 | 103.53 | 101.60 | 105.45 | — |
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.