Spot 236.69
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 03:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.65 | 49.45 | 47.55 | +1.00 | 29.4% | 190 | 29.4% | -0.00 | — | — | 0.20 | — |
| — | 41.25 | 44.20 | 42.73 | +0.99 | 28.3% | 195 | 28.3% | -0.01 | — | — | 0.25 | — |
| — | 36.30 | 39.25 | 37.77 | +0.99 | 27.3% | 200 | 27.3% | -0.01 | — | — | 0.42 | — |
| — | 31.40 | 33.95 | 32.67 | +0.98 | 26.5% | 205 | 26.5% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 26.60 | 28.95 | 27.77 | +0.96 | 25.8% | 210 | 25.8% | -0.04 | 0.36 | 0.21 | 0.51 | — |
| — | 22.10 | 24.25 | 23.18 | +0.93 | 25.2% | 215 | 25.2% | -0.07 | 0.61 | 0.51 | 0.71 | — |
| — | 17.85 | 19.45 | 18.65 | +0.87 | 24.8% | 220 | 24.8% | -0.13 | 1.13 | 0.94 | 1.32 | — |
| — | 14.40 | 15.40 | 14.90 | +0.80 | 24.5% | 225 | 24.5% | -0.21 | 1.97 | 1.77 | 2.17 | — |
| — | 10.45 | 11.60 | 11.03 | +0.70 | 24.4% | 230 | 24.4% | -0.31 | 3.40 | 3.15 | 3.65 | — |
| — | 7.50 | 8.15 | 7.83 | +0.58 | 24.3% | 235 | 24.3% | -0.43 | 5.30 | 5.05 | 5.55 | — |
| — | 5.15 | 5.75 | 5.45 | +0.46 | 24.4% | 240 | 24.4% | -0.55 | 7.78 | 7.35 | 8.20 | — |
| — | 3.45 | 3.85 | 3.65 | +0.34 | 24.6% | 245 | 24.6% | -0.67 | 11.00 | 10.45 | 11.55 | — |
| — | 2.20 | 2.55 | 2.38 | +0.24 | 24.9% | 250 | 24.9% | -0.77 | 14.78 | 14.20 | 15.35 | — |
| — | 1.35 | 1.60 | 1.48 | +0.17 | 25.2% | 255 | 25.2% | -0.85 | 18.82 | 17.90 | 19.75 | — |
| — | 0.68 | 1.00 | 0.84 | +0.11 | 25.7% | 260 | 25.7% | -0.91 | 23.52 | 22.50 | 24.55 | — |
| — | 0.52 | 0.69 | 0.60 | +0.07 | 26.1% | 265 | 26.1% | -0.95 | 28.48 | 27.25 | 29.70 | — |
| — | 0.17 | 0.52 | 0.34 | +0.05 | 26.6% | 270 | 26.6% | -0.99 | 33.40 | 31.60 | 35.20 | — |
| — | 0.20 | 0.32 | 0.26 | +0.03 | 27.2% | 275 | 27.2% | -1.00 | 38.55 | 36.95 | 40.15 | — |
| — | — | 0.39 | — | +0.02 | 27.7% | 280 | 27.7% | -1.00 | 43.38 | 42.10 | 44.65 | — |
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.