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 | |
| — | 45.35 | 47.90 | 46.62 | +0.99 | 68.9% | 190 | 68.9% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 42.90 | 45.40 | 44.15 | +0.98 | 67.4% | 192.5 | 67.4% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 40.45 | 42.95 | 41.70 | +0.98 | 65.8% | 195 | 65.8% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | 37.95 | 40.50 | 39.23 | +0.97 | 64.3% | 197.5 | 64.3% | -0.03 | 0.14 | 0.04 | 0.25 | — |
| — | 35.55 | 38.05 | 36.80 | +0.97 | 62.8% | 200 | 62.8% | -0.03 | 0.24 | 0.20 | 0.29 | — |
| — | 33.10 | 35.60 | 34.35 | +0.96 | 61.4% | 202.5 | 61.4% | -0.04 | 0.20 | 0.02 | 0.39 | — |
| — | 31.25 | 33.20 | 32.23 | +0.95 | 60.1% | 205 | 60.1% | -0.05 | 0.32 | 0.14 | 0.50 | — |
| — | 28.35 | 30.85 | 29.60 | +0.94 | 58.9% | 207.5 | 58.9% | -0.06 | 0.54 | 0.34 | 0.73 | — |
| — | 26.00 | 28.50 | 27.25 | +0.92 | 57.8% | 210 | 57.8% | -0.08 | 0.71 | 0.42 | 1.01 | — |
| — | 23.75 | 26.20 | 24.98 | +0.90 | 56.8% | 212.5 | 56.8% | -0.10 | 0.83 | 0.50 | 1.17 | — |
| — | 21.50 | 23.95 | 22.73 | +0.88 | 55.8% | 215 | 55.8% | -0.12 | 1.13 | 0.73 | 1.53 | — |
| — | 19.35 | 21.75 | 20.55 | +0.85 | 55.0% | 217.5 | 55.0% | -0.15 | 1.38 | 1.02 | 1.74 | — |
| — | 17.30 | 19.65 | 18.48 | +0.82 | 54.3% | 220 | 54.3% | -0.18 | 1.82 | 1.75 | 1.90 | — |
| — | 15.35 | 17.60 | 16.48 | +0.78 | 53.7% | 222.5 | 53.7% | -0.22 | 2.27 | 1.85 | 2.69 | — |
| — | 14.00 | 15.65 | 14.82 | +0.75 | 53.2% | 225 | 53.2% | -0.25 | 2.75 | 2.46 | 3.05 | — |
| — | 11.75 | 13.85 | 12.80 | +0.70 | 52.8% | 227.5 | 52.8% | -0.30 | 3.45 | 3.05 | 3.85 | — |
| — | 10.15 | 12.10 | 11.12 | +0.65 | 52.5% | 230 | 52.5% | -0.35 | 4.33 | 3.85 | 4.80 | — |
| — | 8.70 | 10.45 | 9.57 | +0.60 | 52.3% | 232.5 | 52.3% | -0.40 | 5.25 | 4.80 | 5.70 | — |
| — | 7.90 | 9.05 | 8.47 | +0.54 | 52.2% | 235 | 52.2% | -0.46 | 6.35 | 5.85 | 6.85 | — |
| — | 6.15 | 7.70 | 6.92 | +0.49 | 52.1% | 237.5 | 52.1% | -0.51 | 7.85 | 7.05 | 8.65 | — |
| — | 5.45 | 6.00 | 5.72 | +0.43 | 52.1% | 240 | 52.1% | -0.57 | 9.22 | 8.40 | 10.05 | — |
| — | 4.65 | 5.55 | 5.10 | +0.38 | 52.1% | 242.5 | 52.1% | -0.62 | 10.62 | 9.85 | 11.40 | — |
| — | 3.30 | 4.70 | 4.00 | +0.33 | 52.2% | 245 | 52.2% | -0.67 | 12.38 | 11.40 | 13.35 | — |
| — | 3.10 | 3.90 | 3.50 | +0.29 | 52.4% | 247.5 | 52.4% | -0.72 | 14.03 | 13.15 | 14.90 | — |
| — | 2.11 | 3.25 | 2.68 | +0.25 | 52.6% | 250 | 52.6% | -0.76 | 15.93 | 15.00 | 16.85 | — |
| — | 1.83 | 2.73 | 2.28 | +0.21 | 52.8% | 252.5 | 52.8% | -0.79 | 18.10 | 16.95 | 19.25 | — |
| — | 1.27 | 2.25 | 1.76 | +0.17 | 53.1% | 255 | 53.1% | -0.83 | 20.20 | 19.00 | 21.40 | — |
| — | 0.96 | 1.88 | 1.42 | +0.15 | 53.5% | 257.5 | 53.5% | -0.86 | 22.38 | 21.15 | 23.60 | — |
| — | 0.71 | 1.61 | 1.16 | +0.12 | 53.8% | 260 | 53.8% | -0.88 | 24.60 | 23.35 | 25.85 | — |
| 12 | 0.58 | 1.35 | 0.96 | +0.10 | 54.3% | 262.5 | 54.3% | -0.90 | 26.85 | 25.60 | 28.10 | 0 |
| 45 | 0.40 | 1.05 | 0.72 | +0.08 | 54.7% | 265 | 54.7% | -0.92 | 29.18 | 27.90 | 30.45 | 2 |
| 0 | 0.45 | 0.96 | 0.70 | +0.07 | 55.2% | 267.5 | 55.2% | -0.94 | 31.52 | 30.25 | 32.80 | 0 |
| 74 | 0.16 | 0.67 | 0.41 | +0.06 | 55.7% | 270 | 55.7% | -0.95 | 33.90 | 32.60 | 35.20 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.01 | 0.60 | 0.30 | +0.04 | 56.9% | 275 | 56.9% | -0.97 | 38.75 | 37.45 | 40.05 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 0.06 | 0.47 | 0.27 | +0.03 | 58.1% | 280 | 58.1% | -0.98 | 43.65 | 42.35 | 44.95 | — |
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.