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 | |
| — | 45.75 | 48.80 | 47.27 | +0.98 | 62.1% | 190 | 62.1% | -0.02 | 0.21 | 0.11 | 0.31 | — |
| — | — | — | — | — | — | 192.5 | — | — | — | — | — | — |
| — | 40.85 | 43.95 | 42.40 | +0.97 | 61.6% | 195 | 61.6% | -0.03 | 0.34 | 0.26 | 0.42 | — |
| — | — | — | — | — | — | 197.5 | — | — | — | — | — | — |
| — | 36.15 | 38.85 | 37.50 | +0.95 | 61.1% | 200 | 61.1% | -0.05 | 0.58 | 0.51 | 0.66 | — |
| — | 33.80 | 36.35 | 35.08 | +0.94 | 60.8% | 202.5 | 60.8% | -0.06 | 0.69 | 0.56 | 0.81 | — |
| — | 31.40 | 34.45 | 32.92 | +0.92 | 60.4% | 205 | 60.4% | -0.08 | 0.86 | 0.81 | 0.92 | — |
| — | 29.50 | 31.75 | 30.62 | +0.91 | 60.1% | 207.5 | 60.1% | -0.09 | 1.03 | 0.92 | 1.15 | — |
| — | 26.50 | 29.55 | 28.02 | +0.89 | 59.8% | 210 | 59.8% | -0.11 | 1.33 | 1.25 | 1.42 | — |
| — | 24.10 | 27.85 | 25.98 | +0.86 | 59.6% | 212.5 | 59.6% | -0.14 | 1.67 | 1.46 | 1.87 | — |
| — | 22.50 | 25.70 | 24.10 | +0.84 | 59.3% | 215 | 59.3% | -0.16 | 2.12 | 2.00 | 2.25 | — |
| — | 20.30 | 23.65 | 21.98 | +0.81 | 59.0% | 217.5 | 59.0% | -0.19 | 2.44 | 2.03 | 2.85 | — |
| — | 18.95 | 21.40 | 20.18 | +0.78 | 58.8% | 220 | 58.8% | -0.22 | 3.08 | 2.87 | 3.30 | — |
| — | 16.95 | 19.50 | 18.23 | +0.75 | 58.6% | 222.5 | 58.6% | -0.25 | 3.95 | 3.40 | 4.50 | — |
| — | 15.05 | 16.75 | 15.90 | +0.71 | 58.4% | 225 | 58.4% | -0.29 | 4.58 | 3.90 | 5.25 | — |
| — | 13.60 | 16.10 | 14.85 | +0.67 | 58.2% | 227.5 | 58.2% | -0.33 | 5.38 | 4.80 | 5.95 | — |
| — | 12.50 | 13.95 | 13.22 | +0.63 | 58.0% | 230 | 58.0% | -0.37 | 6.35 | 5.85 | 6.85 | — |
| — | 10.90 | 12.70 | 11.80 | +0.59 | 57.9% | 232.5 | 57.9% | -0.41 | 7.20 | 6.70 | 7.70 | — |
| — | 9.95 | 10.75 | 10.35 | +0.55 | 57.8% | 235 | 57.8% | -0.45 | 8.47 | 8.00 | 8.95 | — |
| — | 8.65 | 9.85 | 9.25 | +0.51 | 57.7% | 237.5 | 57.7% | -0.50 | 9.72 | 9.05 | 10.40 | — |
| — | 7.60 | 8.15 | 7.88 | +0.46 | 57.6% | 240 | 57.6% | -0.54 | 11.18 | 10.60 | 11.75 | — |
| — | 6.70 | 7.15 | 6.92 | +0.42 | 57.6% | 242.5 | 57.6% | -0.58 | 12.88 | 12.00 | 13.75 | — |
| — | 5.60 | 6.25 | 5.92 | +0.38 | 57.6% | 245 | 57.6% | -0.62 | 14.32 | 13.15 | 15.50 | — |
| — | 4.80 | 5.40 | 5.10 | +0.35 | 57.6% | 247.5 | 57.6% | -0.66 | 16.15 | 15.10 | 17.20 | — |
| — | 4.20 | 4.60 | 4.40 | +0.31 | 57.7% | 250 | 57.7% | -0.69 | 17.43 | 16.45 | 18.40 | — |
| — | 3.40 | 4.00 | 3.70 | +0.28 | 57.7% | 252.5 | 57.7% | -0.73 | 19.43 | 18.10 | 20.75 | — |
| — | 3.05 | 3.75 | 3.40 | +0.24 | 57.9% | 255 | 57.9% | -0.76 | 21.52 | 20.00 | 23.05 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 2.25 | 2.50 | 2.38 | +0.19 | 58.2% | 260 | 58.2% | -0.81 | 25.73 | 23.90 | 27.55 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 1.59 | 2.08 | 1.83 | +0.14 | 58.7% | 265 | 58.7% | -0.86 | 30.12 | 28.25 | 32.00 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 1.12 | 1.30 | 1.21 | +0.11 | 59.3% | 270 | 59.3% | -0.89 | 34.35 | 32.80 | 35.90 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.82 | 1.00 | 0.91 | +0.08 | 60.1% | 275 | 60.1% | -0.92 | 39.20 | 37.85 | 40.55 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 0.54 | 0.73 | 0.64 | +0.06 | 61.0% | 280 | 61.0% | -0.94 | 43.98 | 42.65 | 45.30 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
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.