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 | |
| — | 45.75 | 47.85 | 46.80 | +1.00 | 35.4% | 190 | 35.4% | +0.00 | — | — | 0.65 | — |
| — | 40.75 | 43.40 | 42.08 | +1.00 | 34.0% | 195 | 34.0% | +0.00 | — | — | 0.65 | — |
| — | 35.75 | 38.40 | 37.08 | +1.00 | 32.7% | 200 | 32.7% | +0.00 | — | — | 0.65 | — |
| — | 30.75 | 33.45 | 32.10 | +1.00 | 31.6% | 205 | 31.6% | +0.00 | — | — | 0.65 | — |
| — | 27.95 | 30.90 | 29.43 | +1.00 | 31.1% | 207.5 | 31.1% | +0.00 | — | — | 0.65 | — |
| — | 25.75 | 28.60 | 27.18 | +1.00 | 30.7% | 210 | 30.7% | +0.00 | — | — | 0.05 | — |
| — | 22.45 | 26.05 | 24.25 | +1.00 | 30.4% | 212.5 | 30.4% | +0.00 | — | — | 0.50 | — |
| — | 20.45 | 22.95 | 21.70 | +1.00 | 30.2% | 215 | 30.2% | +0.00 | — | — | 0.01 | — |
| — | 18.00 | 20.40 | 19.20 | +1.00 | 30.7% | 217.5 | 30.7% | +0.00 | — | — | 0.65 | — |
| — | 15.75 | 17.85 | 16.80 | +1.00 | 33.1% | 220 | — | — | — | — | 0.03 | — |
| — | 13.75 | 15.35 | 14.55 | +1.00 | 37.2% | 222.5 | 37.2% | -0.00 | — | — | 0.01 | — |
| — | 11.00 | 12.95 | 11.97 | +0.99 | 39.2% | 225 | 39.2% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 8.65 | 9.95 | 9.30 | +0.99 | 35.7% | 227.5 | 35.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.05 | 7.75 | 6.90 | +0.97 | 29.7% | 230 | 29.7% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.00 | 5.00 | 4.50 | +0.90 | 27.4% | 232.5 | 27.4% | -0.10 | 0.12 | 0.08 | 0.17 | — |
| — | 2.16 | 2.78 | 2.47 | +0.72 | 27.0% | 235 | 27.0% | -0.28 | 0.55 | 0.50 | 0.60 | — |
| — | 0.78 | 1.14 | 0.96 | +0.43 | 27.3% | 237.5 | 27.3% | -0.57 | 1.54 | 1.24 | 1.85 | — |
| — | 0.28 | 0.37 | 0.33 | +0.19 | 28.4% | 240 | 28.4% | -0.81 | 3.65 | 3.15 | 4.15 | — |
| — | 0.08 | 0.12 | 0.10 | +0.07 | 30.6% | 242.5 | 30.6% | -0.93 | 5.67 | 4.85 | 6.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 33.6% | 245 | 33.6% | -0.98 | 8.35 | 7.75 | 8.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 35.1% | 247.5 | 35.1% | -1.00 | 10.90 | 10.35 | 11.45 | — |
| — | — | 0.03 | — | +0.00 | 33.9% | 250 | 33.9% | -1.00 | 13.32 | 12.90 | 13.75 | — |
| — | — | 0.02 | — | +0.00 | 31.5% | 252.5 | 31.5% | -1.00 | 15.93 | 15.50 | 16.35 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 255 | 29.8% | -1.00 | 18.52 | 17.80 | 19.25 | — |
| — | — | 0.05 | — | +0.00 | 29.3% | 257.5 | 29.3% | -1.00 | 20.90 | 20.40 | 21.40 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 260 | 29.3% | -1.00 | 23.30 | 22.85 | 23.75 | — |
| — | — | 0.10 | — | +0.00 | 29.4% | 262.5 | 29.4% | -1.00 | 25.95 | 25.45 | 26.45 | — |
| — | — | 0.01 | — | +0.00 | 29.7% | 265 | 29.7% | -1.00 | 28.62 | 27.95 | 29.30 | — |
| — | — | 0.65 | — | +0.00 | 29.9% | 267.5 | 29.9% | -1.00 | 30.95 | 30.40 | 31.50 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 270 | 30.2% | -1.00 | 33.48 | 32.80 | 34.15 | — |
| — | — | 0.16 | — | +0.00 | 30.5% | 272.5 | 30.5% | -1.00 | 35.92 | 35.25 | 36.60 | — |
| — | — | 0.65 | — | +0.00 | 30.8% | 275 | 30.8% | -1.00 | 38.40 | 37.90 | 38.90 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 280 | 31.5% | -1.00 | 43.45 | 42.75 | 44.15 | — |
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.