Spot 236.41
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.30 | 48.85 | 47.58 | +0.96 | 46.9% | 190 | 46.9% | -0.05 | 0.71 | 0.64 | 0.78 | — |
| — | 40.80 | 44.60 | 42.70 | +0.95 | 45.7% | 195 | 45.7% | -0.07 | 0.99 | 0.92 | 1.06 | — |
| — | 36.50 | 39.65 | 38.08 | +0.92 | 44.9% | 200 | 44.9% | -0.10 | 1.45 | 1.40 | 1.50 | — |
| — | 32.80 | 35.40 | 34.10 | +0.89 | 44.3% | 205 | 44.3% | -0.13 | 2.03 | 1.90 | 2.16 | — |
| — | 30.30 | 33.25 | 31.77 | +0.87 | 44.1% | 207.5 | 44.1% | -0.15 | 2.41 | 2.21 | 2.61 | — |
| — | 28.60 | 31.25 | 29.93 | +0.85 | 43.9% | 210 | 43.9% | -0.17 | 2.85 | 2.69 | 3.00 | — |
| — | 26.15 | 29.15 | 27.65 | +0.83 | 43.8% | 212.5 | 43.8% | -0.19 | 3.42 | 3.05 | 3.80 | — |
| — | 24.20 | 26.85 | 25.52 | +0.80 | 43.6% | 215 | 43.6% | -0.22 | 3.92 | 3.70 | 4.15 | — |
| — | 22.30 | 25.00 | 23.65 | +0.77 | 43.5% | 217.5 | 43.5% | -0.25 | 4.55 | 3.90 | 5.20 | — |
| — | 20.20 | 23.05 | 21.62 | +0.74 | 43.4% | 220 | 43.4% | -0.28 | 5.25 | 4.95 | 5.55 | — |
| — | 19.15 | 21.40 | 20.27 | +0.71 | 43.3% | 222.5 | 43.3% | -0.30 | 6.12 | 5.55 | 6.70 | — |
| — | 17.40 | 19.40 | 18.40 | +0.68 | 43.1% | 225 | 43.1% | -0.34 | 7.08 | 6.90 | 7.25 | — |
| — | 15.95 | 18.20 | 17.07 | +0.65 | 43.1% | 227.5 | 43.1% | -0.37 | 8.05 | 7.30 | 8.80 | — |
| — | 14.10 | 15.80 | 14.95 | +0.61 | 43.0% | 230 | 43.0% | -0.40 | 8.82 | 8.30 | 9.35 | — |
| — | 12.50 | 15.15 | 13.82 | +0.58 | 42.9% | 232.5 | 42.9% | -0.43 | 10.40 | 9.40 | 11.40 | — |
| — | 12.15 | 12.70 | 12.43 | +0.55 | 42.8% | 235 | 42.8% | -0.47 | 11.35 | 10.90 | 11.80 | — |
| — | 9.80 | 12.80 | 11.30 | +0.51 | 42.8% | 237.5 | 42.8% | -0.50 | 12.78 | 11.85 | 13.70 | — |
| — | 9.90 | 10.95 | 10.43 | +0.48 | 42.8% | 240 | 42.8% | -0.53 | 14.25 | 13.25 | 15.25 | — |
| — | 8.35 | 9.60 | 8.97 | +0.44 | 42.7% | 242.5 | 42.7% | -0.57 | 15.82 | 14.80 | 16.85 | — |
| — | 7.65 | 8.15 | 7.90 | +0.41 | 42.7% | 245 | 42.7% | -0.60 | 17.18 | 16.50 | 17.85 | — |
| — | 6.70 | 7.75 | 7.22 | +0.38 | 42.8% | 247.5 | 42.8% | -0.63 | 19.00 | 18.10 | 19.90 | — |
| — | 6.20 | 6.45 | 6.33 | +0.35 | 42.8% | 250 | 42.8% | -0.66 | 20.62 | 19.50 | 21.75 | — |
| — | 4.45 | 6.20 | 5.33 | +0.32 | 42.8% | 252.5 | 42.8% | -0.69 | 22.55 | 21.50 | 23.60 | — |
| — | 4.55 | 5.55 | 5.05 | +0.29 | 42.9% | 255 | 42.9% | -0.71 | 24.18 | 23.25 | 25.10 | — |
| — | 3.75 | 4.25 | 4.00 | +0.24 | 43.0% | 260 | 43.0% | -0.77 | 28.15 | 26.90 | 29.40 | — |
| — | 2.87 | 3.25 | 3.06 | +0.20 | 43.2% | 265 | 43.2% | -0.81 | 32.30 | 30.95 | 33.65 | — |
| — | 2.06 | 2.74 | 2.40 | +0.16 | 43.5% | 270 | 43.5% | -0.84 | 36.60 | 35.25 | 37.95 | — |
| — | 1.71 | 2.00 | 1.85 | +0.13 | 43.8% | 275 | 43.8% | -0.87 | 41.05 | 39.70 | 42.40 | — |
| — | 1.22 | 1.60 | 1.41 | +0.11 | 44.1% | 280 | 44.1% | -0.90 | 46.05 | 44.30 | 47.80 | — |
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.