Spot 236.02
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.60 | 50.75 | 46.67 | +1.00 | 117.6% | 190 | 117.6% | -0.00 | — | — | 0.01 | — |
| — | 40.45 | 48.20 | 44.33 | +1.00 | 117.5% | 192.5 | 117.5% | -0.00 | — | — | 0.22 | — |
| — | 39.65 | 44.20 | 41.92 | +1.00 | 117.1% | 195 | 117.1% | -0.00 | — | — | 0.22 | — |
| — | 36.10 | 42.95 | 39.52 | +1.00 | 116.3% | 197.5 | 116.3% | -0.00 | — | — | 0.22 | — |
| — | 34.85 | 37.65 | 36.25 | +1.00 | 114.2% | 200 | 114.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 32.70 | 35.15 | 33.92 | +1.00 | 110.5% | 202.5 | 110.5% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 30.20 | 32.65 | 31.43 | +0.99 | 105.6% | 205 | 105.6% | -0.00 | — | — | 0.02 | — |
| — | 27.70 | 30.15 | 28.93 | +0.99 | 100.8% | 207.5 | 100.8% | -0.01 | — | — | 0.21 | — |
| — | 25.20 | 27.65 | 26.43 | +0.99 | 95.4% | 210 | 95.4% | -0.01 | — | — | 0.23 | — |
| — | 22.70 | 25.15 | 23.93 | +0.99 | 89.4% | 212.5 | 89.4% | -0.01 | — | — | 0.11 | — |
| — | 20.35 | 22.65 | 21.50 | +0.98 | 83.0% | 215 | 83.0% | -0.02 | 0.12 | 0.01 | 0.23 | — |
| — | 17.75 | 20.20 | 18.98 | +0.98 | 76.4% | 217.5 | 76.4% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 15.25 | 17.70 | 16.48 | +0.97 | 70.2% | 220 | 70.2% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 13.25 | 15.25 | 14.25 | +0.96 | 64.7% | 222.5 | 64.7% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 10.55 | 12.85 | 11.70 | +0.93 | 60.3% | 225 | 60.3% | -0.07 | 0.20 | 0.10 | 0.30 | — |
| — | 8.20 | 10.50 | 9.35 | +0.89 | 57.2% | 227.5 | 57.2% | -0.11 | 0.41 | 0.16 | 0.65 | — |
| — | 6.45 | 8.00 | 7.22 | +0.81 | 55.6% | 230 | 55.6% | -0.19 | 0.72 | 0.37 | 1.08 | — |
| — | 4.80 | 6.20 | 5.50 | +0.70 | 55.2% | 232.5 | 55.2% | -0.30 | 1.22 | 0.87 | 1.57 | — |
| — | 2.83 | 4.40 | 3.62 | +0.57 | 55.9% | 235 | 55.9% | -0.43 | 2.08 | 1.63 | 2.53 | — |
| — | 1.97 | 3.05 | 2.51 | +0.43 | 57.4% | 237.5 | 57.4% | -0.57 | 3.40 | 2.74 | 4.05 | — |
| — | 1.11 | 1.59 | 1.35 | +0.30 | 59.6% | 240 | 59.6% | -0.70 | 4.85 | 4.15 | 5.55 | — |
| — | 0.68 | 1.29 | 0.98 | +0.21 | 62.2% | 242.5 | 62.2% | -0.79 | 6.88 | 5.90 | 7.85 | — |
| — | 0.38 | 0.86 | 0.62 | +0.13 | 64.9% | 245 | 64.9% | -0.87 | 9.05 | 7.95 | 10.15 | — |
| — | 0.17 | 0.54 | 0.35 | +0.09 | 68.0% | 247.5 | 68.0% | -0.91 | 11.32 | 10.20 | 12.45 | — |
| — | 0.10 | 0.28 | 0.19 | +0.06 | 71.3% | 250 | 71.3% | -0.94 | 13.72 | 12.55 | 14.90 | — |
| — | 0.03 | 0.33 | 0.18 | +0.04 | 75.0% | 252.5 | 75.0% | -0.96 | 16.15 | 14.95 | 17.35 | — |
| — | 0.07 | 0.15 | 0.11 | +0.03 | 79.0% | 255 | 79.0% | -0.97 | 18.62 | 17.40 | 19.85 | — |
| — | — | 0.23 | — | +0.02 | 87.3% | 260 | 87.3% | -0.98 | 23.62 | 22.40 | 24.85 | — |
| — | — | 0.23 | — | +0.01 | 94.8% | 265 | 94.8% | -0.99 | 28.62 | 27.40 | 29.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 100.8% | 270 | 100.8% | -1.00 | 33.08 | 29.05 | 37.10 | — |
| — | 0.01 | 0.06 | 0.04 | +0.00 | 104.5% | 275 | 104.5% | -1.00 | 38.35 | 34.60 | 42.10 | — |
| — | — | 0.01 | — | +0.00 | 106.1% | 280 | 106.1% | -1.00 | 42.38 | 39.35 | 45.40 | — |
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.