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 | |
| — | 46.10 | 48.65 | 47.38 | +1.00 | 31.1% | 190 | 31.1% | -0.00 | — | — | 0.65 | — |
| — | 41.15 | 43.35 | 42.25 | +1.00 | 28.7% | 195 | 28.7% | -0.00 | — | — | 0.65 | — |
| — | 36.80 | 38.35 | 37.58 | +1.00 | 26.7% | 200 | 26.7% | -0.00 | — | — | 0.24 | — |
| — | 31.15 | 33.65 | 32.40 | +1.00 | 25.1% | 205 | 25.1% | -0.00 | — | — | 0.67 | — |
| — | 26.05 | 28.70 | 27.38 | +1.00 | 23.8% | 210 | 23.8% | -0.00 | — | — | 0.55 | — |
| — | 23.70 | 26.30 | 25.00 | +0.99 | 23.2% | 212.5 | 23.2% | -0.01 | — | — | 0.58 | — |
| — | 21.20 | 24.15 | 22.68 | +0.99 | 22.7% | 215 | 22.7% | -0.01 | — | — | 0.09 | — |
| — | 18.80 | 20.90 | 19.85 | +0.98 | 22.2% | 217.5 | 22.2% | -0.02 | — | — | 0.73 | — |
| — | 16.70 | 18.75 | 17.73 | +0.96 | 21.7% | 220 | 21.7% | -0.04 | — | — | 0.38 | — |
| — | 14.40 | 16.20 | 15.30 | +0.94 | 21.3% | 222.5 | 21.3% | -0.06 | 0.25 | 0.01 | 0.49 | — |
| — | 12.20 | 13.75 | 12.97 | +0.90 | 20.8% | 225 | 20.8% | -0.10 | 0.34 | 0.16 | 0.53 | — |
| — | 10.00 | 10.80 | 10.40 | +0.85 | 20.4% | 227.5 | 20.4% | -0.15 | 0.73 | 0.60 | 0.86 | — |
| — | 8.00 | 9.25 | 8.62 | +0.78 | 20.0% | 230 | 20.0% | -0.22 | 1.09 | 0.88 | 1.30 | — |
| — | 6.05 | 7.25 | 6.65 | +0.70 | 19.7% | 232.5 | 19.7% | -0.31 | 1.69 | 1.42 | 1.95 | — |
| — | 4.50 | 5.30 | 4.90 | — | — | 235 | 18.7% | -0.41 | 2.65 | 2.40 | 2.90 | — |
| — | 3.30 | 3.95 | 3.62 | +0.48 | 19.6% | 237.5 | — | — | 4.20 | 3.70 | 4.70 | — |
| — | 2.31 | 2.62 | 2.46 | — | — | 240 | 19.7% | -0.63 | 5.30 | 4.85 | 5.75 | — |
| — | 1.50 | 1.75 | 1.62 | +0.28 | 20.0% | 242.5 | 20.0% | -0.73 | 6.90 | 6.40 | 7.40 | — |
| — | 1.02 | 1.15 | 1.08 | +0.21 | 20.5% | 245 | 20.5% | -0.81 | 8.97 | 8.55 | 9.40 | — |
| — | 0.64 | 0.83 | 0.73 | +0.15 | 20.9% | 247.5 | 20.9% | -0.87 | 10.75 | 9.95 | 11.55 | — |
| — | 0.28 | 0.54 | 0.41 | +0.10 | 21.5% | 250 | 21.5% | -0.91 | 13.47 | 12.85 | 14.10 | — |
| — | 0.22 | 0.51 | 0.36 | +0.07 | 22.1% | 252.5 | 22.1% | -0.95 | 16.00 | 15.30 | 16.70 | — |
| — | 0.05 | 0.46 | 0.26 | +0.05 | 22.7% | 255 | 22.7% | -0.97 | 18.05 | 17.25 | 18.85 | — |
| — | — | 0.51 | — | +0.04 | 23.3% | 257.5 | 23.3% | -0.99 | 20.52 | 19.30 | 21.75 | — |
| — | 0.08 | 0.17 | 0.12 | +0.02 | 24.0% | 260 | 24.0% | -1.00 | 22.85 | 21.80 | 23.90 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 24.6% | 262.5 | 24.6% | -1.00 | 25.50 | 24.50 | 26.50 | — |
| — | 0.02 | 0.15 | 0.09 | +0.01 | 25.2% | 265 | 25.2% | -1.00 | 27.95 | 26.90 | 29.00 | — |
| — | 0.03 | 0.39 | 0.21 | +0.01 | 25.7% | 267.5 | 25.7% | -1.00 | 30.40 | 29.30 | 31.50 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 26.3% | 270 | 26.3% | -1.00 | 32.92 | 31.85 | 34.00 | — |
| — | — | 0.69 | — | +0.00 | 26.8% | 272.5 | 26.8% | -1.00 | 35.42 | 34.35 | 36.50 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 27.3% | 275 | 27.3% | -1.00 | 38.02 | 37.05 | 39.00 | — |
| — | — | 0.67 | — | +0.00 | 28.2% | 280 | 28.2% | -1.00 | 43.12 | 41.85 | 44.40 | — |
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.