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 | |
| — | 54.55 | 58.35 | 56.45 | +0.87 | 39.3% | 185 | 39.3% | -0.13 | 4.17 | 3.75 | 4.60 | — |
| — | 51.20 | 53.95 | 52.58 | +0.85 | 39.0% | 190 | 39.0% | -0.15 | 5.33 | 5.00 | 5.65 | — |
| — | 46.60 | 50.45 | 48.52 | +0.82 | 38.7% | 195 | 38.7% | -0.18 | 6.17 | 4.80 | 7.55 | — |
| — | 43.70 | 46.30 | 45.00 | +0.80 | 38.4% | 200 | 38.4% | -0.20 | 7.47 | 7.15 | 7.80 | — |
| — | 40.05 | 42.85 | 41.45 | +0.77 | 38.2% | 205 | 38.2% | -0.23 | 9.00 | 8.75 | 9.25 | — |
| — | 36.75 | 39.50 | 38.12 | +0.74 | 37.9% | 210 | 37.9% | -0.26 | 10.25 | 9.00 | 11.50 | — |
| — | 33.45 | 36.10 | 34.77 | +0.71 | 37.8% | 215 | 37.8% | -0.30 | 12.03 | 10.95 | 13.10 | — |
| — | 30.10 | 32.45 | 31.27 | +0.67 | 37.6% | 220 | 37.6% | -0.33 | 14.05 | 13.60 | 14.50 | — |
| — | 27.45 | 30.20 | 28.82 | +0.64 | 37.5% | 225 | 37.5% | -0.37 | 16.38 | 15.20 | 17.55 | — |
| — | 24.95 | 26.95 | 25.95 | +0.61 | 37.4% | 230 | 37.4% | -0.40 | 18.48 | 17.75 | 19.20 | — |
| — | 22.55 | 24.30 | 23.43 | +0.57 | 37.3% | 235 | 37.3% | -0.44 | 21.15 | 20.15 | 22.15 | — |
| — | 20.10 | 22.00 | 21.05 | +0.54 | 37.2% | 240 | 37.2% | -0.47 | 23.38 | 22.05 | 24.70 | — |
| — | 18.65 | 19.85 | 19.25 | +0.50 | 37.2% | 245 | 37.2% | -0.51 | 26.70 | 25.55 | 27.85 | — |
| — | 16.15 | 17.95 | 17.05 | +0.47 | 37.1% | 250 | 37.1% | -0.54 | 29.65 | 28.50 | 30.80 | — |
| — | 14.60 | 16.60 | 15.60 | +0.43 | 37.1% | 255 | 37.1% | -0.58 | 32.62 | 31.25 | 34.00 | — |
| — | 12.60 | 14.55 | 13.57 | +0.40 | 37.1% | 260 | 37.1% | -0.61 | 36.20 | 35.05 | 37.35 | — |
| — | 11.45 | 12.95 | 12.20 | +0.37 | 37.1% | 265 | 37.1% | -0.64 | 39.52 | 38.15 | 40.90 | — |
| — | 9.75 | 11.65 | 10.70 | +0.34 | 37.2% | 270 | 37.2% | -0.67 | 43.00 | 41.80 | 44.20 | — |
| — | 9.50 | 10.80 | 10.15 | +0.32 | 37.2% | 275 | 37.2% | -0.70 | 47.02 | 45.65 | 48.40 | — |
| — | 7.55 | 9.30 | 8.43 | +0.29 | 37.3% | 280 | 37.3% | -0.73 | 50.90 | 49.55 | 52.25 | — |
| — | 6.40 | 8.55 | 7.47 | +0.27 | 37.3% | 285 | 37.3% | -0.76 | 54.85 | 53.55 | 56.15 | — |
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.