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 | |
| — | 45.90 | 48.15 | 47.02 | +1.00 | 31.5% | 190 | 31.5% | -0.00 | — | — | 0.65 | — |
| — | 40.90 | 43.00 | 41.95 | +1.00 | 29.6% | 195 | 29.6% | -0.00 | — | — | 0.65 | — |
| — | 35.90 | 38.00 | 36.95 | +1.00 | 28.0% | 200 | 28.0% | -0.00 | — | — | 0.65 | — |
| — | 30.65 | 33.15 | 31.90 | +1.00 | 26.6% | 205 | 26.6% | -0.00 | — | — | 0.27 | — |
| — | 28.10 | 30.55 | 29.32 | +1.00 | 26.0% | 207.5 | 26.0% | -0.00 | — | — | 0.66 | — |
| — | 25.95 | 28.10 | 27.02 | +1.00 | 25.5% | 210 | 25.5% | -0.00 | — | — | 0.06 | — |
| — | 23.15 | 25.50 | 24.32 | +1.00 | 24.9% | 212.5 | 24.9% | -0.00 | — | — | 0.01 | — |
| — | 20.90 | 23.15 | 22.02 | +1.00 | 24.3% | 215 | 24.3% | -0.00 | — | — | 0.04 | — |
| — | 18.15 | 20.50 | 19.32 | +0.99 | 23.8% | 217.5 | 23.8% | -0.01 | — | — | 0.05 | — |
| — | 16.55 | 18.10 | 17.32 | +0.99 | 23.1% | 220 | 23.1% | -0.01 | — | — | 0.10 | — |
| — | 13.75 | 15.55 | 14.65 | +0.97 | 22.5% | 222.5 | 22.5% | -0.03 | 0.07 | 0.04 | 0.09 | — |
| — | 11.35 | 12.80 | 12.07 | +0.95 | 22.0% | 225 | 22.0% | -0.05 | 0.17 | 0.14 | 0.20 | — |
| — | 9.15 | 10.85 | 10.00 | +0.90 | 25.0% | 227.5 | 21.6% | -0.10 | 0.35 | 0.29 | 0.42 | — |
| — | 7.30 | 8.15 | 7.72 | +0.84 | 21.2% | 230 | 21.2% | -0.17 | 0.67 | 0.56 | 0.77 | — |
| — | 5.15 | 6.40 | 5.78 | +0.74 | 21.1% | 232.5 | 21.1% | -0.26 | 1.21 | 1.01 | 1.41 | — |
| — | 3.90 | 4.25 | 4.08 | +0.61 | 21.2% | 235 | 21.2% | -0.39 | 1.95 | 1.79 | 2.11 | — |
| — | 2.61 | 2.97 | 2.79 | +0.48 | 21.4% | 237.5 | 21.4% | -0.52 | 3.23 | 2.85 | 3.60 | — |
| — | 1.71 | 1.94 | 1.82 | +0.36 | 21.7% | 240 | 21.7% | -0.65 | 4.90 | 4.15 | 5.65 | — |
| — | 0.91 | 1.25 | 1.08 | +0.25 | 22.1% | 242.5 | 22.1% | -0.76 | 6.67 | 5.95 | 7.40 | — |
| — | 0.60 | 0.66 | 0.63 | +0.16 | 22.5% | 245 | 22.5% | -0.85 | 8.65 | 8.00 | 9.30 | — |
| — | 0.11 | 0.45 | 0.28 | +0.11 | 23.0% | 247.5 | 23.0% | -0.91 | 10.90 | 10.00 | 11.80 | — |
| — | 0.15 | 0.23 | 0.19 | +0.06 | 23.6% | 250 | 23.6% | -0.95 | 13.47 | 12.60 | 14.35 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 24.1% | 252.5 | 24.1% | -0.98 | 15.80 | 14.80 | 16.80 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 24.7% | 255 | 24.7% | -0.99 | 18.18 | 17.05 | 19.30 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 25.1% | 257.5 | 25.1% | -1.00 | 20.68 | 19.55 | 21.80 | — |
| — | — | 0.18 | — | +0.00 | 25.8% | 262.5 | 25.8% | -1.00 | 25.80 | 24.80 | 26.80 | — |
| — | — | 0.01 | — | +0.00 | 26.0% | 265 | 26.0% | -1.00 | 28.23 | 27.15 | 29.30 | — |
| — | — | 0.03 | — | +0.00 | 26.1% | 267.5 | 26.1% | -1.00 | 30.70 | 29.60 | 31.80 | — |
| — | — | 0.03 | — | +0.00 | 26.2% | 270 | 26.2% | -1.00 | 33.00 | 32.20 | 33.80 | — |
| — | — | 0.12 | — | +0.00 | 26.3% | 272.5 | 26.3% | -1.00 | 35.70 | 34.60 | 36.80 | — |
| — | — | 0.02 | — | +0.00 | 26.5% | 275 | 26.5% | -1.00 | 38.27 | 37.75 | 38.80 | — |
| — | — | 0.01 | — | +0.00 | 26.9% | 280 | 26.9% | -1.00 | 43.20 | 42.15 | 44.25 | — |
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.