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 | |
| — | 70.95 | 77.65 | 74.30 | +0.89 | 65.2% | 170 | 65.2% | -0.12 | 5.00 | 4.55 | 5.45 | — |
| — | 68.25 | 72.35 | 70.30 | +0.87 | 64.8% | 175 | 64.8% | -0.13 | 6.12 | 5.45 | 6.80 | — |
| — | 64.15 | 68.05 | 66.10 | +0.85 | 64.4% | 180 | 64.4% | -0.15 | 7.15 | 6.40 | 7.90 | — |
| — | 60.40 | 64.55 | 62.48 | +0.83 | 64.1% | 185 | 64.1% | -0.17 | 8.30 | 7.55 | 9.05 | — |
| — | 54.95 | 61.25 | 58.10 | +0.81 | 63.8% | 190 | 63.8% | -0.19 | 9.62 | 8.85 | 10.40 | — |
| — | 53.80 | 56.30 | 55.05 | +0.79 | 63.5% | 195 | 63.5% | -0.22 | 10.50 | 10.10 | 10.90 | — |
| — | 49.00 | 52.85 | 50.92 | +0.76 | 63.2% | 200 | 63.2% | -0.24 | 12.05 | 11.65 | 12.45 | — |
| — | 42.65 | 46.35 | 44.50 | +0.71 | 62.8% | 210 | 62.8% | -0.29 | 16.02 | 15.00 | 17.05 | — |
| — | 37.00 | 40.40 | 38.70 | +0.66 | 62.5% | 220 | 62.5% | -0.34 | 19.68 | 18.60 | 20.75 | — |
| — | 31.95 | 35.05 | 33.50 | +0.61 | 62.2% | 230 | 62.2% | -0.40 | 24.68 | 23.25 | 26.10 | — |
| — | 27.40 | 30.30 | 28.85 | +0.55 | 62.0% | 240 | 62.0% | -0.45 | 29.68 | 28.45 | 30.90 | — |
| — | 23.35 | 26.15 | 24.75 | +0.50 | 61.9% | 250 | 61.9% | -0.50 | 35.77 | 34.20 | 37.35 | — |
| — | 19.75 | 22.45 | 21.10 | +0.45 | 61.8% | 260 | 61.8% | -0.56 | 42.12 | 40.50 | 43.75 | — |
| — | 16.65 | 19.20 | 17.93 | +0.40 | 61.7% | 270 | 61.7% | -0.60 | 48.52 | 47.20 | 49.85 | — |
| — | 13.95 | 16.50 | 15.22 | +0.36 | 61.7% | 280 | 61.7% | -0.65 | 56.17 | 54.30 | 58.05 | — |
| — | 11.65 | 14.10 | 12.88 | +0.32 | 61.8% | 290 | 61.8% | -0.69 | 63.88 | 61.90 | 65.85 | — |
| — | 9.75 | 11.75 | 10.75 | +0.28 | 61.8% | 300 | 61.8% | -0.73 | 71.85 | 69.70 | 74.00 | — |
| — | 9.00 | 9.90 | 9.45 | +0.25 | 61.9% | 310 | 61.9% | -0.77 | 79.58 | 77.95 | 81.20 | — |
| — | 6.70 | 8.65 | 7.67 | +0.21 | 62.0% | 320 | 62.0% | -0.80 | 88.12 | 86.45 | 89.80 | — |
| — | 5.90 | 7.30 | 6.60 | +0.19 | 62.2% | 330 | 62.2% | -0.83 | 97.28 | 93.30 | 101.25 | — |
| — | 4.80 | 6.30 | 5.55 | +0.16 | 62.4% | 340 | 62.4% | -0.86 | 106.35 | 102.75 | 109.95 | — |
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.