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 | |
| — | 45.85 | 48.65 | 47.25 | +0.95 | 94.7% | 190 | 94.7% | -0.05 | 0.74 | 0.55 | 0.94 | — |
| — | 42.70 | 46.60 | 44.65 | +0.94 | 93.7% | 192.5 | 93.7% | -0.06 | 0.65 | 0.10 | 1.19 | — |
| — | 40.55 | 44.50 | 42.52 | +0.93 | 92.8% | 195 | 92.8% | -0.07 | 1.06 | 0.92 | 1.21 | — |
| — | 38.10 | 41.80 | 39.95 | +0.92 | 92.1% | 197.5 | 92.1% | -0.08 | 1.38 | 0.81 | 1.95 | — |
| — | 36.60 | 39.35 | 37.98 | +0.90 | 91.3% | 200 | 91.3% | -0.09 | — | — | — | — |
| — | — | — | — | +0.89 | 90.7% | 202.5 | 90.7% | -0.11 | — | — | — | — |
| — | — | — | — | +0.87 | 90.2% | 205 | 90.2% | -0.13 | — | — | — | — |
| — | 29.60 | 32.85 | 31.23 | +0.86 | 89.7% | 207.5 | 89.7% | -0.14 | 2.19 | 1.69 | 2.70 | — |
| — | 28.10 | 30.50 | 29.30 | +0.83 | 89.3% | 210 | 89.3% | -0.17 | 2.82 | 2.54 | 3.10 | — |
| — | 25.50 | 28.95 | 27.23 | +0.81 | 89.0% | 212.5 | 89.0% | -0.19 | 3.74 | 2.88 | 4.60 | — |
| — | 24.05 | 26.65 | 25.35 | +0.79 | 88.7% | 215 | 88.7% | -0.21 | 4.10 | 3.70 | 4.50 | — |
| — | 22.55 | 24.85 | 23.70 | +0.76 | 88.5% | 217.5 | 88.5% | -0.24 | 4.62 | 4.25 | 5.00 | — |
| — | 20.60 | 23.20 | 21.90 | +0.73 | 88.4% | 220 | 88.4% | -0.27 | 5.60 | 5.20 | 6.00 | — |
| — | 18.80 | 21.60 | 20.20 | +0.71 | 88.3% | 222.5 | 88.3% | -0.30 | 6.62 | 5.30 | 7.95 | — |
| — | 17.25 | 20.05 | 18.65 | +0.67 | 88.2% | 225 | 88.2% | -0.33 | 7.28 | 6.65 | 7.90 | — |
| — | 15.85 | 18.60 | 17.23 | +0.64 | 88.1% | 227.5 | 88.1% | -0.36 | 8.62 | 7.55 | 9.70 | — |
| — | 14.50 | 16.60 | 15.55 | +0.61 | 88.1% | 230 | 88.1% | -0.39 | 9.47 | 8.70 | 10.25 | — |
| — | 12.60 | 15.30 | 13.95 | +0.58 | 88.1% | 232.5 | 88.1% | -0.42 | 10.80 | 9.55 | 12.05 | — |
| — | 11.40 | 14.20 | 12.80 | — | — | 235 | — | — | 11.85 | 11.50 | 12.20 | — |
| — | 10.20 | 13.00 | 11.60 | — | — | 237.5 | — | — | 13.47 | 12.30 | 14.65 | — |
| — | 9.40 | 11.95 | 10.68 | — | — | 240 | — | — | 14.35 | 13.95 | 14.75 | — |
| — | 8.05 | 11.05 | 9.55 | — | — | 242.5 | — | — | 16.07 | 14.60 | 17.55 | — |
| — | 7.25 | 9.95 | 8.60 | — | — | 245 | — | — | 17.70 | 16.30 | 19.10 | — |
| — | 6.30 | 9.45 | 7.88 | — | — | 247.5 | — | — | 19.43 | 18.05 | 20.80 | — |
| — | 6.50 | 8.20 | 7.35 | +0.36 | 88.6% | 250 | — | — | 21.15 | 19.75 | 22.55 | — |
| — | 5.50 | 8.05 | 6.78 | +0.33 | 88.9% | 252.5 | — | — | 22.80 | 21.25 | 24.35 | — |
| — | 4.85 | 7.60 | 6.22 | — | — | 255 | — | — | 24.68 | 23.15 | 26.20 | — |
| — | 4.30 | 6.35 | 5.33 | — | — | 257.5 | — | — | 26.60 | 25.05 | 28.15 | — |
| — | 4.20 | 6.00 | 5.10 | +0.26 | 90.0% | 260 | — | — | 28.27 | 26.95 | 29.60 | — |
| — | 3.50 | 5.80 | 4.65 | — | — | 262.5 | — | — | 30.62 | 29.05 | 32.20 | — |
| — | 3.50 | 5.50 | 4.50 | +0.22 | 91.0% | 265 | 91.0% | -0.78 | 32.80 | 31.35 | 34.25 | — |
| — | 3.00 | 4.65 | 3.83 | +0.20 | 91.6% | 267.5 | 91.6% | -0.80 | 34.77 | 33.15 | 36.40 | — |
| — | 2.50 | 3.85 | 3.17 | +0.18 | 92.3% | 270 | 92.3% | -0.82 | 36.90 | 35.20 | 38.60 | — |
| — | 1.20 | 4.30 | 2.75 | +0.17 | 93.1% | 272.5 | 93.1% | -0.84 | 39.25 | 37.70 | 40.80 | — |
| — | 2.05 | 3.40 | 2.73 | +0.16 | 93.8% | 275 | 93.8% | -0.85 | 41.45 | 39.85 | 43.05 | — |
| — | 1.50 | 3.65 | 2.58 | +0.13 | 94.7% | 277.5 | 94.7% | -0.86 | 43.70 | 42.15 | 45.25 | — |
| — | 2.05 | 3.00 | 2.52 | +0.13 | 95.5% | 280 | 95.5% | -0.87 | 46.00 | 44.45 | 47.55 | — |
| — | 0.74 | 3.80 | 2.27 | +0.11 | 96.4% | 282.5 | 96.4% | -0.88 | 48.15 | 46.45 | 49.85 | — |
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.