Spot 236.52
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.30 | 47.60 | 46.45 | — | — | 190 | — | — | — | — | 0.50 | — |
| — | 40.45 | 42.65 | 41.55 | +1.00 | 103.7% | 195 | — | — | — | — | 0.01 | — |
| — | 36.30 | 37.80 | 37.05 | +1.00 | 103.3% | 200 | 103.3% | -0.00 | — | — | 0.01 | — |
| — | 33.70 | 34.95 | 34.33 | +1.00 | 102.1% | 202.5 | 102.1% | -0.00 | — | — | 0.01 | — |
| — | 31.15 | 32.00 | 31.57 | +1.00 | 99.6% | 205 | 99.6% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 28.70 | 30.15 | 29.43 | +1.00 | 95.6% | 207.5 | 95.6% | -0.00 | — | — | 0.09 | — |
| — | 25.45 | 27.05 | 26.25 | +0.99 | 90.3% | 210 | 90.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 23.65 | 25.25 | 24.45 | +0.99 | 84.2% | 212.5 | 84.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 21.20 | 22.90 | 22.05 | +0.99 | 77.7% | 215 | 77.7% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 18.30 | 20.45 | 19.38 | +0.99 | 71.3% | 217.5 | 71.3% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 16.05 | 17.75 | 16.90 | +0.98 | 65.1% | 220 | 65.1% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 12.45 | 14.85 | 13.65 | +0.98 | 59.2% | 222.5 | 59.2% | -0.02 | 0.10 | 0.02 | 0.17 | — |
| — | 10.90 | 12.40 | 11.65 | +0.97 | 53.8% | 225 | 53.8% | -0.03 | 0.09 | 0.07 | 0.10 | — |
| — | 8.60 | 9.95 | 9.28 | +0.94 | 49.0% | 227.5 | 49.0% | -0.06 | 0.15 | 0.13 | 0.17 | — |
| — | 6.75 | 7.10 | 6.92 | +0.89 | 45.3% | 230 | 45.3% | -0.11 | 0.34 | 0.29 | 0.39 | — |
| — | 4.60 | 5.10 | 4.85 | +0.79 | 43.3% | 232.5 | 43.3% | -0.21 | 0.71 | 0.67 | 0.75 | — |
| — | 2.98 | 3.25 | 3.12 | +0.63 | 43.4% | 235 | 43.4% | -0.37 | 1.42 | 1.28 | 1.55 | — |
| — | 1.65 | 1.88 | 1.76 | +0.44 | 43.7% | 237.5 | 43.7% | -0.56 | 2.55 | 2.36 | 2.74 | — |
| — | 0.85 | 0.95 | 0.90 | +0.27 | 43.1% | 240 | 43.1% | -0.73 | 4.30 | 4.05 | 4.55 | — |
| — | 0.34 | 0.42 | 0.38 | +0.14 | 42.2% | 242.5 | 42.2% | -0.86 | 6.33 | 5.30 | 7.35 | — |
| — | 0.11 | 0.19 | 0.15 | +0.06 | 43.0% | 245 | 43.0% | -0.94 | 8.85 | 7.95 | 9.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 46.1% | 247.5 | 46.1% | -0.97 | 11.03 | 10.00 | 12.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 50.4% | 250 | 50.4% | -0.98 | 13.70 | 12.70 | 14.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 55.2% | 252.5 | 55.2% | -0.99 | 15.90 | 14.75 | 17.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 60.0% | 255 | 60.0% | -0.99 | 18.38 | 17.15 | 19.60 | — |
| — | — | 0.03 | — | +0.01 | 64.4% | 257.5 | 64.4% | -1.00 | 21.23 | 20.45 | 22.00 | — |
| — | — | 0.02 | — | +0.00 | 68.4% | 260 | 68.4% | -1.00 | 23.77 | 23.05 | 24.50 | — |
| — | — | 0.35 | — | +0.00 | 72.0% | 262.5 | 72.0% | -1.00 | 26.35 | 25.55 | 27.15 | — |
| — | — | 0.01 | — | +0.00 | 75.4% | 265 | 75.4% | -1.00 | 28.30 | 27.25 | 29.35 | — |
| — | — | 0.12 | — | +0.00 | 78.7% | 267.5 | 78.7% | -1.00 | 31.30 | 30.55 | 32.05 | — |
| — | — | 0.01 | — | +0.00 | 82.0% | 270 | 82.0% | -1.00 | 33.75 | 33.10 | 34.40 | — |
| — | — | 0.04 | — | +0.00 | 85.3% | 272.5 | 85.3% | -1.00 | 36.40 | 35.50 | 37.30 | — |
| — | — | 0.01 | — | +0.00 | 88.7% | 275 | 88.7% | -1.00 | 38.58 | 37.35 | 39.80 | — |
| — | — | 2.13 | — | +0.00 | 92.3% | 277.5 | 92.3% | -1.00 | 41.25 | 40.30 | 42.20 | — |
| — | — | 0.02 | — | +0.00 | 96.0% | 280 | 96.0% | -1.00 | 43.67 | 42.65 | 44.70 | — |
| — | — | 0.05 | — | +0.00 | 99.8% | 282.5 | 99.8% | -1.00 | 46.27 | 45.25 | 47.30 | — |
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.