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 | |
| — | 46.00 | 47.70 | 46.85 | +1.00 | 50.5% | 190 | 50.5% | -0.00 | — | — | 0.21 | — |
| — | 41.00 | 42.65 | 41.83 | +1.00 | 48.1% | 195 | 48.1% | -0.00 | — | — | 0.25 | — |
| — | 38.50 | 40.60 | 39.55 | +1.00 | 47.0% | 197.5 | 47.0% | -0.00 | — | — | 0.05 | — |
| — | 36.00 | 37.75 | 36.88 | +0.99 | 45.9% | 200 | 45.9% | -0.01 | — | — | 0.18 | — |
| — | 33.55 | 35.20 | 34.38 | +0.99 | 44.9% | 202.5 | 44.9% | -0.01 | — | — | 0.50 | — |
| — | 31.05 | 32.95 | 32.00 | +0.99 | 44.0% | 205 | 44.0% | -0.01 | — | — | 0.32 | — |
| — | 28.60 | 30.80 | 29.70 | +0.98 | 43.1% | 207.5 | 43.1% | -0.02 | — | — | 1.74 | — |
| — | 26.15 | 28.25 | 27.20 | +0.97 | 42.3% | 210 | 42.3% | -0.03 | 0.20 | 0.15 | 0.26 | — |
| — | 23.75 | 25.75 | 24.75 | +0.96 | 41.6% | 212.5 | 41.6% | -0.04 | — | — | 0.36 | — |
| — | 21.35 | 23.05 | 22.20 | +0.95 | 40.9% | 215 | 40.9% | -0.05 | 0.34 | 0.29 | 0.38 | — |
| — | 18.95 | 20.65 | 19.80 | +0.93 | 40.3% | 217.5 | 40.3% | -0.07 | 0.46 | 0.41 | 0.50 | — |
| — | 16.30 | 18.55 | 17.43 | +0.90 | 39.7% | 220 | 39.7% | -0.10 | 0.67 | 0.60 | 0.73 | — |
| — | 14.00 | 16.65 | 15.32 | +0.87 | 39.2% | 222.5 | 39.2% | -0.13 | 0.95 | 0.89 | 1.01 | — |
| — | 12.70 | 14.35 | 13.53 | +0.82 | 38.8% | 225 | 38.8% | -0.18 | 1.34 | 1.27 | 1.41 | — |
| — | 10.30 | 11.75 | 11.03 | +0.77 | 38.5% | 227.5 | 38.5% | -0.23 | 1.99 | 1.65 | 2.33 | — |
| — | 9.15 | 9.65 | 9.40 | +0.71 | 38.2% | 230 | 38.2% | -0.29 | 2.52 | 2.37 | 2.68 | — |
| — | 7.50 | 7.95 | 7.72 | +0.64 | 38.0% | 232.5 | 38.0% | -0.36 | 3.45 | 3.25 | 3.65 | — |
| — | 5.95 | 6.50 | 6.22 | +0.57 | 37.9% | 235 | 37.9% | -0.43 | 4.47 | 4.25 | 4.70 | — |
| — | 4.75 | 5.20 | 4.97 | +0.49 | 37.8% | 237.5 | 37.8% | -0.51 | 5.65 | 5.45 | 5.85 | — |
| — | 3.70 | 4.15 | 3.92 | +0.42 | 37.8% | 240 | 37.8% | -0.58 | 7.08 | 6.80 | 7.35 | — |
| — | 2.88 | 3.40 | 3.14 | +0.35 | 37.8% | 242.5 | 37.8% | -0.66 | 8.75 | 8.50 | 9.00 | — |
| — | 2.18 | 2.30 | 2.24 | +0.28 | 37.9% | 245 | 37.9% | -0.72 | 10.68 | 9.65 | 11.70 | — |
| — | 1.59 | 1.76 | 1.68 | +0.23 | 38.1% | 247.5 | 38.1% | -0.78 | 12.60 | 11.60 | 13.60 | — |
| — | 1.17 | 1.28 | 1.23 | +0.18 | 38.3% | 250 | 38.3% | -0.83 | 14.72 | 13.75 | 15.70 | — |
| — | 0.52 | 0.93 | 0.72 | +0.14 | 38.5% | 252.5 | 38.5% | -0.87 | 16.85 | 15.60 | 18.10 | — |
| — | 0.55 | 0.68 | 0.61 | +0.10 | 38.9% | 255 | 38.9% | -0.90 | 19.07 | 18.15 | 20.00 | — |
| — | 0.38 | 0.50 | 0.44 | +0.08 | 39.2% | 257.5 | 39.2% | -0.93 | 21.43 | 20.35 | 22.50 | — |
| — | 0.26 | 0.38 | 0.32 | — | — | 260 | 39.7% | -0.95 | 23.73 | 22.80 | 24.65 | — |
| — | 0.18 | 0.46 | 0.32 | +0.04 | 42.4% | 262.5 | — | — | 26.07 | 24.75 | 27.40 | — |
| — | 0.01 | 0.24 | 0.12 | — | — | 265 | — | — | 28.68 | 27.50 | 29.85 | — |
| — | 0.08 | 0.10 | 0.09 | +0.02 | 40.6% | 270 | 42.2% | -0.99 | 33.52 | 32.30 | 34.75 | — |
| — | 0.04 | 0.10 | 0.07 | +0.01 | 43.9% | 275 | 43.9% | -1.00 | 38.50 | 37.20 | 39.80 | — |
| — | — | 1.17 | — | +0.01 | 45.7% | 280 | — | — | 43.60 | 42.45 | 44.75 | — |
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.