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 | |
| — | 71.95 | 74.70 | 73.33 | — | — | 170 | — | — | 3.21 | 2.97 | 3.45 | — |
| — | 67.55 | 70.35 | 68.95 | — | — | 175 | 45.2% | -0.11 | 3.80 | 3.45 | 4.15 | — |
| — | 63.60 | 66.40 | 65.00 | +0.88 | 44.8% | 180 | 44.8% | -0.13 | 4.75 | 3.85 | 5.65 | — |
| — | 59.60 | 62.35 | 60.98 | +0.86 | 46.0% | 185 | — | — | 5.88 | 5.20 | 6.55 | — |
| — | 55.35 | 58.45 | 56.90 | — | — | 190 | 44.1% | -0.17 | 6.70 | 5.70 | 7.70 | — |
| — | 51.70 | 54.65 | 53.17 | +0.81 | 43.8% | 195 | 43.8% | -0.19 | 7.88 | 6.85 | 8.90 | 199 |
| — | 48.75 | 50.70 | 49.73 | +0.79 | 43.5% | 200 | 43.5% | -0.21 | 9.18 | 8.90 | 9.45 | — |
| — | 41.50 | 44.45 | 42.98 | +0.74 | 43.0% | 210 | 43.0% | -0.27 | 11.97 | 11.40 | 12.55 | — |
| — | 35.75 | 38.25 | 37.00 | +0.68 | 42.7% | 220 | 42.7% | -0.33 | 15.72 | 14.95 | 16.50 | — |
| — | 30.15 | 32.35 | 31.25 | +0.62 | 42.4% | 230 | 42.4% | -0.39 | 20.27 | 19.20 | 21.35 | — |
| — | 25.10 | 26.95 | 26.02 | +0.56 | 42.2% | 240 | 42.2% | -0.45 | 25.05 | 24.20 | 25.90 | — |
| — | 20.95 | 22.60 | 21.77 | +0.50 | 42.1% | 250 | 42.1% | -0.51 | 31.23 | 30.25 | 32.20 | — |
| — | 17.05 | 18.95 | 18.00 | +0.44 | 42.0% | 260 | 42.0% | -0.57 | 37.20 | 35.70 | 38.70 | — |
| — | 14.70 | 15.85 | 15.28 | +0.39 | 42.0% | 270 | 42.0% | -0.63 | 44.05 | 42.65 | 45.45 | — |
| 171 | 11.75 | 12.95 | 12.35 | +0.34 | 42.1% | 280 | 42.1% | -0.69 | 51.65 | 51.05 | 52.25 | — |
| — | 9.35 | 10.80 | 10.07 | +0.29 | 42.2% | 290 | 42.2% | -0.74 | 59.27 | 57.85 | 60.70 | 12 |
| — | 8.00 | 9.45 | 8.72 | +0.25 | 42.4% | 300 | 42.4% | -0.78 | 67.30 | 66.10 | 68.50 | — |
| 269 | 6.50 | 7.30 | 6.90 | +0.22 | 42.6% | 310 | 42.6% | -0.82 | 76.05 | 74.70 | 77.40 | — |
| 122 | 4.95 | 6.65 | 5.80 | +0.19 | 42.9% | 320 | 42.9% | -0.85 | 85.12 | 83.65 | 86.60 | 0 |
| — | 3.85 | 5.60 | 4.72 | +0.16 | 43.2% | 330 | 43.2% | -0.89 | 94.53 | 92.80 | 96.25 | 0 |
| — | 3.00 | 4.35 | 3.67 | +0.14 | 43.5% | 340 | 43.5% | -0.91 | 103.95 | 102.25 | 105.65 | — |
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.