Spot 236.31
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 45.70 | 48.05 | 46.88 | +1.00 | 157.2% | 190 | 157.2% | -0.00 | — | — | 0.09 | — |
| — | 42.00 | 45.25 | 43.62 | +1.00 | 151.4% | 192.5 | 151.4% | -0.00 | 0.06 | 0.02 | 0.10 | — |
| — | 40.25 | 42.75 | 41.50 | +1.00 | 144.6% | 195 | 144.6% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 37.75 | 40.25 | 39.00 | +0.99 | 137.5% | 197.5 | 137.5% | -0.01 | — | — | 0.16 | — |
| — | 34.45 | 37.85 | 36.15 | +0.99 | 130.9% | 200 | 130.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 32.20 | 35.25 | 33.73 | +0.99 | 125.2% | 202.5 | 125.2% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 29.65 | 32.75 | 31.20 | +0.99 | 120.6% | 205 | 120.6% | -0.01 | 0.10 | 0.01 | 0.19 | — |
| — | 27.75 | 30.25 | 29.00 | +0.99 | 117.1% | 207.5 | 117.1% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 24.90 | 27.75 | 26.32 | +0.98 | 114.4% | 210 | 114.4% | -0.02 | 0.15 | 0.12 | 0.18 | — |
| — | 23.05 | 25.85 | 24.45 | +0.96 | 112.6% | 212.5 | 112.6% | -0.04 | 0.20 | 0.10 | 0.30 | — |
| — | 20.35 | 22.80 | 21.57 | +0.95 | 111.2% | 215 | 111.2% | -0.05 | 0.26 | 0.21 | 0.30 | — |
| — | 17.90 | 20.75 | 19.32 | +0.93 | 110.2% | 217.5 | 110.2% | -0.07 | 0.40 | 0.28 | 0.51 | — |
| — | 16.15 | 18.20 | 17.18 | +0.91 | 109.6% | 220 | 109.6% | -0.10 | 0.67 | 0.56 | 0.77 | — |
| — | 12.75 | 15.60 | 14.18 | +0.86 | 109.3% | 222.5 | 109.3% | -0.14 | 1.04 | 0.66 | 1.42 | — |
| — | 11.50 | 13.55 | 12.53 | +0.82 | 109.1% | 225 | 109.1% | -0.18 | 1.29 | 1.04 | 1.55 | — |
| — | 9.70 | 11.75 | 10.72 | +0.77 | 109.1% | 227.5 | 109.1% | -0.24 | 1.90 | 1.60 | 2.19 | — |
| — | 7.65 | 10.10 | 8.88 | +0.70 | 109.3% | 230 | 109.3% | -0.30 | 2.44 | 2.23 | 2.65 | — |
| — | 5.75 | 8.65 | 7.20 | +0.63 | 109.4% | 232.5 | 109.4% | -0.37 | 3.52 | 3.00 | 4.05 | — |
| — | 5.40 | 6.45 | 5.92 | +0.56 | 109.7% | 235 | 109.7% | -0.45 | 4.55 | 4.05 | 5.05 | — |
| — | 4.20 | 5.50 | 4.85 | +0.48 | 110.0% | 237.5 | 110.0% | -0.52 | 5.97 | 5.05 | 6.90 | — |
| — | 3.70 | 4.00 | 3.85 | +0.41 | 110.4% | 240 | 110.4% | -0.59 | 7.17 | 6.60 | 7.75 | — |
| — | 2.32 | 3.35 | 2.83 | +0.34 | 110.9% | 242.5 | 110.9% | -0.66 | 9.22 | 8.05 | 10.40 | — |
| — | 1.83 | 2.35 | 2.09 | +0.28 | 111.4% | 245 | 111.4% | -0.71 | 11.00 | 9.50 | 12.50 | — |
| — | 1.29 | 2.07 | 1.68 | +0.23 | 112.0% | 247.5 | 112.0% | -0.77 | 13.15 | 11.50 | 14.80 | — |
| — | 1.16 | 1.40 | 1.28 | +0.18 | 112.7% | 250 | 112.7% | -0.82 | 15.28 | 14.05 | 16.50 | — |
| — | 0.65 | 1.20 | 0.93 | +0.14 | 113.5% | 252.5 | 113.5% | -0.86 | 17.55 | 16.10 | 19.00 | — |
| — | 0.65 | 0.92 | 0.79 | +0.11 | 114.4% | 255 | 114.4% | -0.90 | 19.65 | 18.10 | 21.20 | — |
| — | 0.45 | 0.68 | 0.56 | +0.08 | 115.5% | 257.5 | 115.5% | -0.92 | 21.55 | 20.30 | 22.80 | — |
| — | 0.36 | 0.43 | 0.40 | +0.06 | 116.9% | 260 | 116.9% | -0.94 | 24.30 | 22.70 | 25.90 | — |
| — | 0.15 | 0.68 | 0.41 | +0.05 | 118.7% | 262.5 | 118.7% | -0.95 | 26.60 | 24.90 | 28.30 | — |
| — | 0.20 | 0.29 | 0.24 | +0.04 | 120.7% | 265 | 120.7% | -0.96 | 29.15 | 27.60 | 30.70 | — |
| — | 0.07 | 0.33 | 0.20 | +0.03 | 123.0% | 267.5 | 123.0% | -0.97 | 31.57 | 30.05 | 33.10 | — |
| — | 0.12 | 0.15 | 0.14 | +0.02 | 125.4% | 270 | 125.4% | -0.98 | 33.92 | 32.30 | 35.55 | — |
| — | 0.04 | 0.26 | 0.15 | +0.02 | 127.7% | 272.5 | 127.7% | -0.98 | 36.52 | 35.00 | 38.05 | — |
| — | 0.07 | 0.24 | 0.15 | +0.01 | 129.7% | 275 | 129.7% | -0.99 | 38.83 | 37.15 | 40.50 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 131.4% | 277.5 | 131.4% | -0.99 | 40.67 | 39.35 | 42.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 132.6% | 280 | 132.6% | -0.99 | 43.77 | 42.05 | 45.50 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 133.0% | 282.5 | 133.0% | -1.00 | 46.35 | 44.75 | 47.95 | — |
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.