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 | |
| — | 73.05 | 75.25 | 74.15 | +0.95 | 48.0% | 165 | 48.0% | -0.05 | 1.39 | 1.15 | 1.63 | — |
| — | 68.05 | 71.15 | 69.60 | +0.94 | 47.4% | 170 | 47.4% | -0.06 | 1.64 | 1.40 | 1.87 | — |
| — | 63.55 | 67.00 | 65.28 | +0.92 | 46.9% | 175 | 46.9% | -0.08 | 2.04 | 1.80 | 2.28 | — |
| — | 59.15 | 62.10 | 60.62 | +0.91 | 46.4% | 180 | 46.4% | -0.09 | 2.60 | 2.35 | 2.86 | — |
| — | 54.80 | 57.80 | 56.30 | — | — | 185 | — | — | 3.23 | 2.97 | 3.50 | — |
| — | 50.60 | 53.40 | 52.00 | — | — | 190 | 45.6% | -0.14 | 4.10 | 3.75 | 4.45 | — |
| — | 46.50 | 49.80 | 48.15 | +0.84 | 45.3% | 195 | 45.3% | -0.16 | 4.95 | 4.65 | 5.25 | — |
| — | 43.30 | 45.25 | 44.27 | +0.81 | 44.9% | 200 | 44.9% | -0.19 | 5.95 | 5.50 | 6.40 | — |
| — | 35.60 | 37.90 | 36.75 | +0.75 | 44.4% | 210 | 44.4% | -0.25 | 8.68 | 8.15 | 9.20 | — |
| — | 29.10 | 31.45 | 30.27 | +0.68 | 44.0% | 220 | 44.0% | -0.32 | 12.07 | 11.65 | 12.50 | — |
| — | 24.10 | 25.60 | 24.85 | +0.61 | 43.8% | 230 | 43.8% | -0.40 | 16.25 | 15.80 | 16.70 | — |
| — | 19.50 | 20.95 | 20.23 | +0.53 | 43.5% | 240 | 43.5% | -0.47 | 21.15 | 20.35 | 21.95 | — |
| — | 15.45 | 16.55 | 16.00 | +0.46 | 43.4% | 250 | 43.4% | -0.55 | 27.05 | 25.60 | 28.50 | — |
| — | 12.00 | 12.75 | 12.38 | +0.39 | 43.3% | 260 | 43.3% | -0.62 | 33.58 | 32.20 | 34.95 | — |
| — | 9.15 | 10.30 | 9.72 | +0.32 | 43.3% | 270 | 43.3% | -0.69 | 41.00 | 39.35 | 42.65 | — |
| — | 6.80 | 7.70 | 7.25 | +0.27 | 43.3% | 280 | 43.3% | -0.75 | 48.48 | 47.15 | 49.80 | 90 |
| 3,481 | 5.25 | 6.10 | 5.67 | +0.22 | 43.3% | 290 | 43.3% | -0.80 | 57.35 | 55.90 | 58.80 | 108 |
| 7,135 | 4.05 | 4.60 | 4.33 | +0.17 | 43.4% | 300 | 43.4% | -0.85 | 66.03 | 64.50 | 67.55 | 30 |
| — | 2.71 | 3.65 | 3.18 | +0.14 | 43.5% | 310 | 43.5% | -0.89 | 74.85 | 73.10 | 76.60 | — |
| — | 2.35 | 2.80 | 2.58 | +0.11 | 43.6% | 320 | 43.6% | -0.93 | 84.28 | 82.60 | 85.95 | — |
| — | 1.80 | 2.16 | 1.98 | +0.09 | 43.7% | 330 | 43.7% | -0.95 | 93.85 | 92.15 | 95.55 | — |
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.