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 | |
| — | 45.45 | 48.10 | 46.77 | +0.99 | 89.7% | 190 | 89.7% | -0.01 | 0.09 | 0.02 | 0.16 | — |
| — | 43.00 | 45.65 | 44.33 | +0.99 | 90.1% | 192.5 | 90.1% | -0.01 | 0.11 | 0.01 | 0.21 | — |
| — | 40.55 | 43.20 | 41.88 | — | — | 195 | 90.2% | -0.02 | 0.23 | 0.15 | 0.32 | — |
| — | 38.10 | 40.75 | 39.42 | +0.98 | 90.0% | 197.5 | 90.0% | -0.02 | 0.24 | 0.13 | 0.36 | — |
| — | 35.75 | 38.30 | 37.02 | +0.97 | 89.4% | 200 | — | — | 0.29 | 0.23 | 0.36 | — |
| — | 33.25 | 36.30 | 34.77 | — | — | 202.5 | 88.7% | -0.04 | 0.45 | 0.33 | 0.56 | — |
| — | 31.55 | 33.50 | 32.52 | — | — | 205 | — | — | 0.47 | 0.42 | 0.53 | — |
| — | 29.05 | 31.15 | 30.10 | — | — | 207.5 | — | — | 0.64 | 0.56 | 0.71 | — |
| — | 27.30 | 28.55 | 27.93 | +0.91 | 87.1% | 210 | 87.1% | -0.09 | 0.88 | 0.81 | 0.94 | — |
| — | 23.65 | 27.05 | 25.35 | — | — | 212.5 | — | — | 1.09 | 0.92 | 1.26 | — |
| — | 22.35 | 24.85 | 23.60 | +0.87 | 86.3% | 215 | 86.3% | -0.13 | 1.47 | 1.43 | 1.50 | — |
| — | 20.25 | 22.65 | 21.45 | +0.84 | 85.9% | 217.5 | 85.9% | -0.16 | 1.85 | 1.70 | 2.01 | — |
| — | 18.45 | 19.35 | 18.90 | — | — | 220 | — | — | 2.34 | 2.31 | 2.37 | — |
| — | 15.85 | 18.00 | 16.93 | — | — | 222.5 | 85.1% | -0.23 | 2.94 | 2.62 | 3.25 | — |
| — | 14.55 | 16.00 | 15.28 | — | — | 225 | 84.8% | -0.27 | 3.62 | 3.50 | 3.75 | — |
| — | 12.90 | 13.90 | 13.40 | — | — | 227.5 | 84.6% | -0.32 | 4.17 | 3.75 | 4.60 | — |
| — | 11.75 | 12.15 | 11.95 | — | — | 230 | 84.5% | -0.36 | 5.38 | 5.25 | 5.50 | — |
| — | 10.05 | 11.00 | 10.53 | — | — | 232.5 | 84.4% | -0.41 | 6.25 | 5.95 | 6.55 | — |
| — | 8.80 | 9.60 | 9.20 | — | — | 235 | 84.3% | -0.45 | 7.40 | 7.05 | 7.75 | — |
| — | 7.15 | 8.05 | 7.60 | — | — | 237.5 | 84.3% | -0.50 | 8.70 | 8.30 | 9.10 | — |
| — | 6.60 | 6.95 | 6.78 | — | — | 240 | 84.3% | -0.55 | 10.07 | 9.30 | 10.85 | — |
| — | 5.75 | 5.95 | 5.85 | — | — | 242.5 | — | — | 11.60 | 10.80 | 12.40 | — |
| — | 4.70 | 5.00 | 4.85 | — | — | 245 | 84.4% | -0.64 | 13.43 | 12.65 | 14.20 | — |
| — | 3.65 | 4.75 | 4.20 | +0.32 | 84.5% | 247.5 | 84.5% | -0.68 | 14.95 | 13.90 | 16.00 | — |
| — | 3.45 | 3.60 | 3.52 | +0.28 | 84.7% | 250 | 84.7% | -0.72 | 16.55 | 15.60 | 17.50 | — |
| — | 2.53 | 3.60 | 3.06 | +0.24 | 84.8% | 252.5 | 84.8% | -0.76 | 18.60 | 17.70 | 19.50 | — |
| — | 2.32 | 2.55 | 2.44 | +0.21 | 85.0% | 255 | 85.0% | -0.79 | 20.85 | 19.40 | 22.30 | — |
| — | 1.81 | 2.11 | 1.96 | +0.18 | 85.3% | 257.5 | 85.3% | -0.82 | 22.95 | 21.45 | 24.45 | — |
| — | 1.57 | 1.69 | 1.63 | +0.16 | 85.6% | 260 | 85.6% | -0.85 | 25.15 | 23.25 | 27.05 | — |
| — | 1.27 | 1.38 | 1.32 | +0.13 | 85.9% | 262.5 | 85.9% | -0.87 | 27.40 | 25.75 | 29.05 | — |
| — | 1.06 | 1.13 | 1.09 | +0.11 | 86.4% | 265 | 86.4% | -0.89 | 29.65 | 27.75 | 31.55 | — |
| — | 0.86 | 0.94 | 0.90 | +0.09 | 86.9% | 267.5 | 86.9% | -0.91 | 31.60 | 30.05 | 33.15 | — |
| — | 0.71 | 0.78 | 0.74 | +0.08 | 87.4% | 270 | 87.4% | -0.92 | 34.17 | 32.85 | 35.50 | — |
| — | 0.60 | 0.65 | 0.62 | +0.07 | 88.0% | 272.5 | 88.0% | -0.93 | 36.48 | 35.20 | 37.75 | — |
| — | 0.49 | 0.54 | 0.52 | +0.06 | 88.7% | 275 | 88.7% | -0.95 | 38.92 | 37.60 | 40.25 | — |
| — | 0.15 | 0.53 | 0.34 | +0.05 | 89.5% | 277.5 | 89.5% | -0.95 | 41.33 | 40.00 | 42.65 | — |
| — | 0.36 | 0.39 | 0.38 | +0.04 | 90.3% | 280 | 90.3% | -0.96 | 44.08 | 42.45 | 45.70 | — |
| — | 0.10 | 0.70 | 0.40 | +0.03 | 91.2% | 282.5 | 91.2% | -0.97 | 46.23 | 44.90 | 47.55 | — |
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.