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 | |
| — | 52.80 | 54.85 | 53.83 | +0.99 | 26.1% | 185 | 26.1% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 47.65 | 49.95 | 48.80 | +0.98 | 25.3% | 190 | 25.3% | -0.03 | 0.30 | 0.09 | 0.51 | — |
| — | 42.80 | 44.90 | 43.85 | +0.97 | 24.6% | 195 | 24.6% | -0.04 | 0.41 | 0.08 | 0.73 | — |
| — | 38.50 | 40.35 | 39.42 | +0.95 | 24.0% | 200 | 24.0% | -0.06 | 0.78 | 0.71 | 0.85 | — |
| — | 33.85 | 35.60 | 34.73 | +0.93 | 23.6% | 205 | 23.6% | -0.09 | 1.14 | 0.98 | 1.29 | — |
| — | 29.40 | 31.55 | 30.48 | +0.89 | 23.3% | 210 | 23.3% | -0.12 | 1.77 | 1.65 | 1.89 | — |
| — | 25.05 | 26.70 | 25.88 | +0.85 | 23.0% | 215 | 23.0% | -0.17 | 2.52 | 2.30 | 2.74 | — |
| — | 21.20 | 22.55 | 21.88 | +0.79 | 22.8% | 220 | 22.8% | -0.23 | 3.58 | 3.40 | 3.75 | — |
| — | 17.40 | 18.75 | 18.07 | +0.73 | 22.7% | 225 | 22.7% | -0.29 | 5.15 | 5.00 | 5.30 | — |
| — | 14.20 | 15.30 | 14.75 | +0.65 | 22.6% | 230 | 22.6% | -0.37 | 6.72 | 6.40 | 7.05 | — |
| — | 11.40 | 11.95 | 11.68 | +0.57 | 22.6% | 235 | 22.6% | -0.45 | 9.12 | 8.90 | 9.35 | — |
| — | 9.15 | 9.90 | 9.53 | +0.49 | 22.6% | 240 | 22.6% | -0.52 | 11.75 | 11.60 | 11.90 | — |
| — | 6.90 | 7.65 | 7.28 | +0.42 | 22.6% | 245 | 22.6% | -0.60 | 14.50 | 13.95 | 15.05 | — |
| — | 5.45 | 5.60 | 5.53 | +0.35 | 22.7% | 250 | 22.7% | -0.67 | 17.90 | 17.40 | 18.40 | — |
| — | 4.10 | 4.60 | 4.35 | +0.28 | 22.9% | 255 | 22.9% | -0.73 | 21.32 | 20.45 | 22.20 | — |
| — | 3.05 | 3.50 | 3.27 | +0.23 | 23.1% | 260 | 23.1% | -0.79 | 25.73 | 24.95 | 26.50 | — |
| — | 2.40 | 2.52 | 2.46 | +0.18 | 23.4% | 265 | — | — | 30.07 | 29.65 | 30.50 | — |
| — | 1.72 | 2.11 | 1.92 | +0.14 | 23.7% | 270 | 23.7% | -0.87 | 34.15 | 33.40 | 34.90 | — |
| — | 1.30 | 1.58 | 1.44 | +0.11 | 24.0% | 275 | — | — | 38.80 | 38.05 | 39.55 | — |
| — | 1.02 | 1.19 | 1.10 | +0.09 | 24.4% | 280 | 24.4% | -0.93 | 43.45 | 42.75 | 44.15 | — |
| — | 0.74 | 0.95 | 0.84 | +0.07 | 24.8% | 285 | 24.8% | -0.96 | 48.55 | 48.25 | 48.85 | — |
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.