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 | |
| — | 75.90 | 79.00 | 77.45 | +0.92 | 46.8% | 165 | 46.8% | -0.08 | 3.20 | 3.00 | 3.40 | — |
| — | 71.65 | 74.60 | 73.12 | +0.90 | 46.4% | 170 | 46.4% | -0.10 | 3.83 | 3.60 | 4.05 | — |
| — | 67.50 | 70.05 | 68.78 | +0.89 | 46.1% | 175 | 46.1% | -0.12 | 4.60 | 4.20 | 5.00 | — |
| — | 63.95 | 66.25 | 65.10 | +0.87 | 45.8% | 180 | 45.8% | -0.13 | 5.42 | 5.10 | 5.75 | — |
| — | 59.95 | 62.55 | 61.25 | +0.85 | 45.5% | 185 | 45.5% | -0.15 | 6.28 | 6.00 | 6.55 | — |
| — | 56.20 | 58.50 | 57.35 | +0.83 | 45.3% | 190 | 45.3% | -0.18 | 7.42 | 7.10 | 7.75 | — |
| — | 52.20 | 55.00 | 53.60 | +0.81 | 45.1% | 195 | 45.1% | -0.20 | 8.80 | 8.35 | 9.25 | — |
| — | 49.05 | 51.15 | 50.10 | +0.78 | 44.9% | 200 | 44.9% | -0.22 | 10.15 | 9.75 | 10.55 | — |
| — | 42.45 | 44.35 | 43.40 | +0.73 | 44.6% | 210 | 44.6% | -0.28 | 13.30 | 12.80 | 13.80 | — |
| — | 36.30 | 38.40 | 37.35 | +0.67 | 44.4% | 220 | 44.4% | -0.33 | 17.10 | 16.70 | 17.50 | — |
| — | 30.75 | 32.80 | 31.77 | +0.62 | 44.2% | 230 | 44.2% | -0.39 | 21.70 | 20.95 | 22.45 | — |
| — | 26.30 | 28.20 | 27.25 | +0.56 | 44.0% | 240 | 44.0% | -0.45 | 26.90 | 26.60 | 27.20 | — |
| — | 22.75 | 23.65 | 23.20 | +0.50 | 43.9% | 250 | 43.9% | -0.51 | 32.50 | 31.40 | 33.60 | — |
| — | 19.10 | 19.95 | 19.52 | +0.45 | 43.8% | 260 | 43.8% | -0.57 | 38.83 | 37.75 | 39.90 | — |
| — | 15.90 | 16.80 | 16.35 | +0.40 | 43.7% | 270 | 43.7% | -0.62 | 45.65 | 44.60 | 46.70 | — |
| — | 13.30 | 14.10 | 13.70 | +0.35 | 43.7% | 280 | 43.7% | -0.67 | 53.10 | 51.55 | 54.65 | — |
| — | 10.95 | 11.85 | 11.40 | +0.30 | 43.7% | 290 | 43.7% | -0.72 | 60.88 | 59.90 | 61.85 | — |
| — | 9.05 | 9.75 | 9.40 | +0.26 | 43.7% | 300 | 43.7% | -0.77 | 69.20 | 67.70 | 70.70 | — |
| — | 7.55 | 8.40 | 7.97 | +0.23 | 43.7% | 310 | 43.7% | -0.81 | 77.28 | 76.10 | 78.45 | — |
| — | 5.55 | 7.50 | 6.53 | +0.20 | 43.7% | 320 | 43.7% | -0.84 | 86.25 | 84.55 | 87.95 | — |
| — | 5.05 | 5.80 | 5.42 | +0.17 | 43.8% | 330 | 43.8% | -0.88 | 95.38 | 93.70 | 97.05 | — |
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.