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 | |
| 146 | 52.70 | 55.10 | 53.90 | +0.92 | 38.7% | 185 | 38.7% | -0.08 | 1.69 | 1.42 | 1.95 | 635 |
| — | 47.85 | 50.90 | 49.38 | — | — | 190 | — | — | 2.15 | 1.93 | 2.38 | — |
| — | 43.80 | 46.35 | 45.08 | — | — | 195 | 37.7% | -0.12 | 2.59 | 2.26 | 2.92 | — |
| — | 39.70 | 42.60 | 41.15 | — | — | 200 | — | — | 3.83 | 3.40 | 4.25 | — |
| — | 36.15 | 38.35 | 37.25 | — | — | 205 | — | — | 4.70 | 4.20 | 5.20 | — |
| — | 32.25 | 34.50 | 33.38 | — | — | 210 | 36.6% | -0.22 | 5.85 | 5.50 | 6.20 | — |
| — | 28.25 | 30.95 | 29.60 | — | — | 215 | — | — | 7.15 | 6.75 | 7.55 | — |
| — | 25.45 | 26.55 | 26.00 | — | — | 220 | — | — | 8.93 | 8.45 | 9.40 | — |
| — | 22.70 | 24.40 | 23.55 | — | — | 225 | — | — | 10.78 | 10.20 | 11.35 | — |
| — | 19.10 | 21.00 | 20.05 | +0.61 | 35.8% | 230 | — | — | 13.18 | 12.45 | 13.90 | — |
| — | 17.00 | 18.75 | 17.88 | — | — | 235 | — | — | 15.43 | 14.50 | 16.35 | — |
| — | 14.35 | 15.95 | 15.15 | +0.51 | 35.6% | 240 | 35.6% | -0.50 | 18.18 | 17.10 | 19.25 | — |
| — | 12.25 | 13.85 | 13.05 | +0.46 | 35.6% | 245 | 35.6% | -0.55 | 20.90 | 19.60 | 22.20 | — |
| — | 10.40 | 11.95 | 11.18 | +0.42 | 35.6% | 250 | 35.6% | -0.60 | 24.20 | 23.05 | 25.35 | — |
| — | 9.10 | 10.25 | 9.68 | +0.37 | 35.6% | 255 | 35.6% | -0.64 | 27.60 | 26.35 | 28.85 | — |
| — | 7.50 | 8.70 | 8.10 | +0.33 | 35.7% | 260 | 35.7% | -0.68 | 30.95 | 29.80 | 32.10 | — |
| — | 6.70 | 8.25 | 7.47 | +0.30 | 35.8% | 265 | 35.8% | -0.72 | 34.98 | 33.80 | 36.15 | — |
| — | 5.35 | 6.20 | 5.78 | +0.26 | 35.9% | 270 | 35.9% | -0.76 | 38.55 | 37.50 | 39.60 | — |
| — | 4.65 | 5.20 | 4.92 | +0.23 | 36.1% | 275 | 36.1% | -0.79 | 43.00 | 41.65 | 44.35 | — |
| — | 3.95 | 4.50 | 4.22 | +0.20 | 36.3% | 280 | 36.3% | -0.82 | 47.35 | 46.00 | 48.70 | — |
| — | 3.05 | 3.85 | 3.45 | +0.18 | 36.5% | 285 | 36.5% | -0.85 | 51.77 | 50.05 | 53.50 | — |
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.