Spot 236.03
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.75 | 47.25 | 46.00 | +1.00 | 57.7% | 190 | 57.7% | +0.00 | — | — | 0.23 | — |
| — | 40.60 | 42.60 | 41.60 | +1.00 | 58.1% | 195 | 58.1% | -0.00 | — | — | 0.01 | — |
| — | 35.60 | 37.30 | 36.45 | +1.00 | 60.1% | 200 | 60.1% | -0.00 | — | — | 0.02 | — |
| — | 30.55 | 32.30 | 31.43 | +1.00 | 62.9% | 205 | 62.9% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 27.30 | 29.65 | 28.48 | +1.00 | 63.6% | 207.5 | 63.6% | -0.00 | — | — | 0.09 | — |
| — | 25.00 | 27.00 | 26.00 | +0.99 | 63.5% | 210 | 63.5% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 23.10 | 24.75 | 23.93 | +0.99 | 62.3% | 212.5 | 62.3% | -0.01 | 0.09 | 0.03 | 0.14 | — |
| — | 20.65 | 22.30 | 21.48 | +0.98 | 60.3% | 215 | 60.3% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 17.45 | 20.00 | 18.73 | +0.97 | 57.8% | 217.5 | 57.8% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 16.00 | 17.40 | 16.70 | +0.96 | 55.2% | 220 | 55.2% | -0.04 | 0.14 | 0.12 | 0.16 | — |
| — | 13.25 | 14.95 | 14.10 | +0.94 | 53.0% | 222.5 | 53.0% | -0.06 | 0.23 | 0.16 | 0.29 | — |
| — | 11.05 | 12.80 | 11.93 | +0.90 | 51.2% | 225 | 51.2% | -0.10 | 0.39 | 0.31 | 0.46 | — |
| — | 8.95 | 10.30 | 9.62 | +0.85 | 49.8% | 227.5 | 49.8% | -0.15 | 0.66 | 0.60 | 0.72 | — |
| — | 7.00 | 7.85 | 7.42 | +0.77 | 49.0% | 230 | 49.0% | -0.23 | 1.12 | 1.04 | 1.20 | — |
| — | 5.25 | 6.00 | 5.62 | +0.67 | 48.6% | 232.5 | 48.6% | -0.33 | 1.81 | 1.70 | 1.92 | — |
| — | 3.75 | 4.50 | 4.12 | +0.56 | 48.7% | 235 | 48.7% | -0.44 | 2.77 | 2.62 | 2.92 | — |
| — | 2.65 | 2.90 | 2.77 | +0.44 | 49.0% | 237.5 | 49.0% | -0.56 | 4.12 | 3.90 | 4.35 | — |
| — | 1.80 | 1.97 | 1.89 | +0.33 | 49.5% | 240 | 49.5% | -0.67 | 5.55 | 5.20 | 5.90 | — |
| — | 1.13 | 1.28 | 1.21 | +0.24 | 50.1% | 242.5 | 50.1% | -0.76 | 7.35 | 6.90 | 7.80 | — |
| — | 0.63 | 0.80 | 0.71 | +0.17 | 50.8% | 245 | 50.8% | -0.84 | 9.50 | 8.95 | 10.05 | — |
| — | 0.43 | 0.56 | 0.49 | +0.11 | 51.7% | 247.5 | 51.7% | -0.89 | 11.70 | 10.80 | 12.60 | — |
| — | 0.27 | 0.32 | 0.29 | +0.07 | 52.8% | 250 | 52.8% | -0.93 | 13.93 | 13.05 | 14.80 | — |
| — | 0.15 | 0.24 | 0.20 | +0.05 | 54.2% | 252.5 | 54.2% | -0.95 | 16.60 | 16.05 | 17.15 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 55.6% | 255 | 55.6% | -0.97 | 19.02 | 18.40 | 19.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 56.6% | 257.5 | 56.6% | -0.98 | 21.45 | 20.30 | 22.60 | — |
| — | 0.04 | 0.07 | 0.06 | +0.01 | 57.2% | 260 | 57.2% | -0.99 | 24.00 | 23.45 | 24.55 | — |
| — | — | 0.06 | — | +0.01 | 57.1% | 262.5 | 57.1% | -1.00 | 26.52 | 26.00 | 27.05 | — |
| — | — | 0.07 | — | +0.00 | 56.5% | 265 | 56.5% | -1.00 | 28.88 | 27.65 | 30.10 | — |
| — | — | 0.01 | — | +0.00 | 54.6% | 270 | 54.6% | -1.00 | 34.00 | 33.60 | 34.40 | — |
| — | — | 0.01 | — | +0.00 | 52.9% | 275 | 52.9% | -1.00 | 39.20 | 38.25 | 40.15 | — |
| — | — | 0.02 | — | +0.00 | 51.8% | 280 | 51.8% | -1.00 | 43.52 | 42.60 | 44.45 | — |
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.