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 | |
| — | 45.00 | 47.75 | 46.38 | +1.00 | 49.9% | 190 | 49.9% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 42.65 | 45.40 | 44.02 | +1.00 | 49.3% | 192.5 | 49.3% | -0.00 | — | — | 0.54 | — |
| — | 40.00 | 42.90 | 41.45 | +0.99 | 48.8% | 195 | 48.8% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 37.55 | 40.40 | 38.98 | +0.99 | 48.2% | 197.5 | 48.2% | -0.01 | — | — | 0.14 | — |
| — | 35.80 | 37.65 | 36.73 | +0.99 | 47.6% | 200 | 47.6% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 33.35 | 35.15 | 34.25 | +0.98 | 47.0% | 202.5 | 47.0% | -0.02 | 0.20 | 0.03 | 0.37 | — |
| — | 31.10 | 32.85 | 31.98 | +0.98 | 46.4% | 205 | 46.4% | -0.02 | 0.17 | 0.11 | 0.23 | — |
| — | 28.45 | 30.70 | 29.57 | +0.97 | 45.7% | 207.5 | 45.7% | -0.03 | 0.20 | 0.01 | 0.40 | — |
| — | 25.30 | 28.05 | 26.68 | +0.96 | 45.1% | 210 | 45.1% | -0.04 | 0.32 | 0.25 | 0.39 | — |
| — | 23.65 | 25.75 | 24.70 | +0.94 | 44.5% | 212.5 | 44.5% | -0.06 | 0.45 | 0.38 | 0.51 | — |
| — | 20.70 | 23.45 | 22.07 | +0.92 | 44.0% | 215 | 44.0% | -0.08 | 0.57 | 0.48 | 0.66 | — |
| — | 19.10 | 21.10 | 20.10 | +0.89 | 43.5% | 217.5 | 43.5% | -0.11 | 0.78 | 0.68 | 0.87 | — |
| — | 16.75 | 18.85 | 17.80 | +0.86 | 43.0% | 220 | 43.0% | -0.14 | 1.07 | 0.99 | 1.15 | — |
| — | 13.90 | 17.05 | 15.47 | +0.82 | 42.6% | 222.5 | 42.6% | -0.18 | 1.35 | 1.11 | 1.59 | — |
| — | 12.75 | 14.70 | 13.72 | +0.78 | 42.3% | 225 | 42.3% | -0.22 | 2.15 | 1.80 | 2.50 | — |
| — | 10.60 | 12.75 | 11.68 | +0.73 | 42.1% | 227.5 | 42.1% | -0.27 | 2.61 | 2.45 | 2.77 | — |
| — | 9.05 | 10.25 | 9.65 | +0.67 | 41.9% | 230 | 41.9% | -0.33 | 3.38 | 3.10 | 3.65 | — |
| — | 7.50 | 8.90 | 8.20 | +0.61 | 41.8% | 232.5 | 41.8% | -0.39 | 4.17 | 3.85 | 4.50 | — |
| — | 6.70 | 7.50 | 7.10 | +0.55 | 41.7% | 235 | 41.7% | -0.46 | 5.40 | 5.15 | 5.65 | — |
| — | 4.70 | 7.05 | 5.88 | +0.48 | 41.6% | 237.5 | 41.6% | -0.52 | 6.55 | 6.20 | 6.90 | — |
| — | 4.40 | 4.90 | 4.65 | +0.42 | 41.6% | 240 | 41.6% | -0.58 | 8.05 | 7.45 | 8.65 | — |
| — | 3.45 | 4.50 | 3.98 | +0.36 | 41.6% | 242.5 | 41.6% | -0.65 | 9.80 | 9.35 | 10.25 | — |
| — | 2.76 | 3.15 | 2.96 | +0.30 | 41.7% | 245 | 41.7% | -0.70 | 11.25 | 10.45 | 12.05 | — |
| — | 2.10 | 2.48 | 2.29 | +0.25 | 41.8% | 247.5 | 41.8% | -0.75 | 13.22 | 12.50 | 13.95 | — |
| — | 1.67 | 1.91 | 1.79 | +0.20 | 41.9% | 250 | 41.9% | -0.80 | 15.35 | 14.40 | 16.30 | — |
| — | 1.29 | 1.53 | 1.41 | +0.16 | 42.0% | 252.5 | 42.0% | -0.84 | 17.45 | 16.65 | 18.25 | — |
| — | 0.98 | 1.32 | 1.15 | +0.13 | 42.2% | 255 | 42.2% | -0.87 | 19.45 | 18.45 | 20.45 | — |
| — | 0.62 | 0.90 | 0.76 | +0.10 | 42.5% | 257.5 | 42.5% | -0.90 | 21.70 | 20.70 | 22.70 | — |
| — | 0.54 | 0.88 | 0.71 | +0.08 | 42.7% | 260 | 42.7% | -0.93 | 24.40 | 23.25 | 25.55 | — |
| — | — | — | — | +0.06 | 43.1% | 262.5 | 43.1% | -0.94 | — | — | — | — |
| — | 0.27 | 0.42 | 0.34 | +0.05 | 43.4% | 265 | 43.4% | -0.96 | 28.80 | 27.30 | 30.30 | — |
| — | — | — | — | +0.04 | 43.8% | 267.5 | 43.8% | -0.97 | — | — | — | — |
| — | 0.12 | 0.25 | 0.18 | +0.03 | 44.3% | 270 | 44.3% | -0.98 | 33.92 | 32.50 | 35.35 | — |
| — | — | — | — | +0.02 | 44.8% | 272.5 | 44.8% | -0.99 | — | — | — | — |
| — | 0.08 | 0.14 | 0.11 | +0.02 | 45.3% | 275 | 45.3% | -0.99 | 39.08 | 37.85 | 40.30 | — |
| — | — | 0.30 | — | +0.01 | 46.3% | 280 | 46.3% | -1.00 | 43.70 | 42.60 | 44.80 | — |
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.