Spot 236.54
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 01:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.95 | 48.85 | 47.40 | +1.00 | 37.0% | 190 | 37.0% | -0.00 | — | — | 0.60 | — |
| — | 40.80 | 43.85 | 42.33 | +1.00 | 33.5% | 195 | 33.5% | -0.00 | — | — | 0.30 | — |
| — | 35.95 | 38.15 | 37.05 | +1.00 | 30.3% | 200 | 30.3% | -0.00 | — | — | 0.65 | — |
| — | 30.95 | 33.35 | 32.15 | +1.00 | 27.6% | 205 | 27.6% | -0.00 | — | — | 0.56 | — |
| — | 25.95 | 28.15 | 27.05 | +1.00 | 25.4% | 210 | 25.4% | -0.00 | — | — | 0.31 | — |
| — | 23.45 | 25.85 | 24.65 | +1.00 | 24.5% | 212.5 | 24.5% | -0.00 | — | — | 0.66 | — |
| — | 20.95 | 23.40 | 22.18 | +1.00 | 23.7% | 215 | 23.7% | -0.00 | — | — | 0.09 | — |
| — | 18.45 | 20.90 | 19.68 | — | — | 217.5 | 23.0% | -0.00 | — | — | 0.41 | — |
| — | 16.40 | 18.20 | 17.30 | +0.99 | 22.4% | 220 | 22.4% | -0.01 | — | — | 0.09 | — |
| — | 13.60 | 15.65 | 14.62 | +0.98 | 32.6% | 222.5 | 21.8% | -0.02 | — | — | 0.08 | — |
| — | 11.50 | 13.25 | 12.38 | +0.96 | 21.2% | 225 | 21.2% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 9.30 | 10.70 | 10.00 | +0.92 | 20.6% | 227.5 | 20.6% | -0.08 | 0.28 | 0.15 | 0.42 | — |
| — | 7.10 | 8.45 | 7.78 | +0.85 | 20.1% | 230 | 20.1% | -0.15 | 0.46 | 0.42 | 0.50 | — |
| — | 4.85 | 6.05 | 5.45 | +0.75 | 19.7% | 232.5 | 19.7% | -0.25 | 1.02 | 0.87 | 1.18 | — |
| — | 3.35 | 4.15 | 3.75 | +0.61 | 19.5% | 235 | 19.5% | -0.39 | 1.76 | 1.60 | 1.92 | — |
| — | 2.25 | 2.34 | 2.29 | — | — | 237.5 | 19.7% | -0.54 | 2.90 | 2.70 | 3.10 | — |
| — | 1.30 | 1.41 | 1.35 | +0.32 | 20.0% | 240 | 20.0% | -0.69 | 4.47 | 4.20 | 4.75 | — |
| — | 0.69 | 0.90 | 0.80 | +0.20 | 20.3% | 242.5 | 20.3% | -0.81 | 6.15 | 5.60 | 6.70 | — |
| — | 0.39 | 0.44 | 0.41 | +0.12 | 20.8% | 245 | 20.7% | -0.89 | 8.70 | 8.45 | 8.95 | — |
| — | 0.21 | 0.25 | 0.23 | +0.07 | 21.5% | 247.5 | 21.5% | -0.94 | 11.00 | 10.75 | 11.25 | — |
| — | 0.11 | 0.15 | 0.13 | +0.04 | 22.6% | 250 | 22.6% | -0.97 | 13.50 | 13.15 | 13.85 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 252.5 | — | — | 15.90 | 15.55 | 16.25 | — |
| — | 0.04 | 0.08 | 0.06 | +0.02 | 25.7% | 255 | — | — | 18.02 | 17.35 | 18.70 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 257.5 | 28.0% | -1.00 | 20.88 | 20.55 | 21.20 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 260 | — | — | 23.40 | 23.00 | 23.80 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 262.5 | 32.0% | -1.00 | 25.57 | 25.00 | 26.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 34.0% | 265 | 34.0% | -1.00 | 27.88 | 26.85 | 28.90 | — |
| — | — | 0.10 | — | — | — | 267.5 | — | — | 30.48 | 29.45 | 31.50 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 270 | — | — | 32.73 | 31.80 | 33.65 | — |
| — | — | 0.13 | — | — | — | 272.5 | — | — | 35.52 | 34.35 | 36.70 | — |
| — | — | 0.12 | — | +0.00 | 39.0% | 275 | 39.0% | -1.00 | 37.77 | 36.55 | 39.00 | — |
| — | — | 0.29 | — | +0.00 | 39.7% | 277.5 | — | — | 40.45 | 39.35 | 41.55 | — |
| — | — | 0.18 | — | — | — | 280 | — | — | 43.25 | 42.50 | 44.00 | — |
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.