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 | |
| — | 74.20 | 79.85 | 77.03 | +0.87 | 62.8% | 170 | 62.8% | -0.13 | 6.47 | 5.80 | 7.15 | — |
| — | 67.50 | 75.50 | 71.50 | +0.85 | 62.5% | 175 | 62.5% | -0.15 | 7.45 | 6.65 | 8.25 | — |
| — | 63.40 | 70.55 | 66.97 | +0.84 | 62.2% | 180 | 62.2% | -0.16 | 8.50 | 7.45 | 9.55 | — |
| — | 60.10 | 66.90 | 63.50 | +0.82 | 61.9% | 185 | 61.9% | -0.18 | 9.80 | 8.70 | 10.90 | — |
| — | 56.55 | 63.30 | 59.92 | +0.80 | 61.6% | 190 | 61.6% | -0.20 | 11.20 | 10.05 | 12.35 | — |
| — | 55.10 | 59.05 | 57.08 | +0.78 | 61.4% | 195 | 61.4% | -0.23 | 12.70 | 11.85 | 13.55 | — |
| — | 51.85 | 55.75 | 53.80 | +0.75 | 61.2% | 200 | 61.2% | -0.25 | 14.38 | 13.15 | 15.60 | — |
| — | 45.85 | 49.50 | 47.67 | +0.71 | 60.9% | 210 | 60.9% | -0.29 | 17.85 | 17.25 | 18.45 | — |
| — | 40.30 | 43.75 | 42.02 | +0.66 | 60.6% | 220 | 60.6% | -0.34 | 22.38 | 21.45 | 23.30 | — |
| — | 35.35 | 38.50 | 36.92 | +0.61 | 60.4% | 230 | 60.4% | -0.39 | 26.98 | 25.85 | 28.10 | — |
| — | 31.50 | 33.85 | 32.67 | +0.57 | 60.3% | 240 | 60.3% | -0.44 | 32.60 | 31.00 | 34.20 | — |
| — | 27.20 | 29.65 | 28.43 | +0.52 | 60.1% | 250 | 60.1% | -0.49 | 38.20 | 36.95 | 39.45 | — |
| — | 23.20 | 26.00 | 24.60 | +0.47 | 60.1% | 260 | 60.1% | -0.53 | 44.52 | 43.05 | 46.00 | — |
| — | 20.00 | 22.70 | 21.35 | +0.43 | 60.0% | 270 | 60.0% | -0.58 | 51.48 | 49.70 | 53.25 | — |
| — | 17.20 | 19.80 | 18.50 | +0.39 | 60.0% | 280 | 60.0% | -0.62 | 58.62 | 56.75 | 60.50 | — |
| — | 14.75 | 17.25 | 16.00 | +0.35 | 60.0% | 290 | 60.0% | -0.66 | 66.12 | 64.10 | 68.15 | — |
| — | 12.60 | 15.00 | 13.80 | +0.31 | 60.0% | 300 | 60.0% | -0.70 | 73.95 | 71.80 | 76.10 | — |
| — | 10.80 | 13.10 | 11.95 | +0.28 | 60.0% | 310 | 60.0% | -0.74 | 81.55 | 79.85 | 83.25 | — |
| — | 9.45 | 11.45 | 10.45 | +0.25 | 60.1% | 320 | 60.1% | -0.77 | 90.25 | 88.20 | 92.30 | — |
| — | 8.20 | 10.00 | 9.10 | +0.23 | 60.2% | 330 | 60.2% | -0.80 | 99.15 | 96.75 | 101.55 | — |
| — | 7.60 | 8.40 | 8.00 | +0.20 | 60.3% | 340 | 60.3% | -0.82 | 108.00 | 105.55 | 110.45 | — |
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.