Spot 235.38
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 44.10 | 49.60 | 46.85 | +1.00 | 53.7% | 190 | 53.7% | -0.00 | — | — | 0.11 | — |
| — | 38.40 | 44.60 | 41.50 | +1.00 | 51.3% | 195 | 51.3% | -0.00 | — | — | 0.32 | — |
| — | 34.00 | 39.60 | 36.80 | +0.99 | 48.9% | 200 | 48.9% | -0.01 | — | — | 0.12 | — |
| — | 27.80 | 34.55 | 31.18 | +0.99 | 46.4% | 205 | 46.4% | -0.01 | — | — | 0.35 | — |
| — | 23.55 | 29.70 | 26.62 | — | — | 210 | — | — | 0.12 | 0.01 | 0.22 | — |
| — | 19.35 | 23.05 | 21.20 | — | — | 215 | — | — | 0.26 | 0.20 | 0.32 | — |
| — | 17.20 | 19.55 | 18.38 | — | — | 217.5 | — | — | 0.36 | 0.23 | 0.50 | — |
| — | 15.50 | 18.20 | 16.85 | — | — | 220 | — | — | 0.57 | 0.50 | 0.65 | — |
| — | 12.55 | 15.70 | 14.12 | — | — | 222.5 | — | — | 0.82 | 0.64 | 1.00 | — |
| — | 10.05 | 13.20 | 11.62 | — | — | 225 | — | — | 1.23 | 1.10 | 1.35 | — |
| — | 9.45 | 11.15 | 10.30 | — | — | 227.5 | — | — | 1.72 | 1.59 | 1.84 | — |
| — | 6.65 | 9.50 | 8.07 | — | — | 230 | — | — | 2.45 | 2.34 | 2.56 | — |
| — | 6.30 | 7.10 | 6.70 | — | — | 232.5 | — | — | 3.25 | 3.00 | 3.50 | — |
| — | 4.95 | 5.40 | 5.17 | — | — | 235 | — | — | 4.47 | 4.30 | 4.65 | — |
| — | 3.75 | 4.30 | 4.03 | — | — | 237.5 | — | — | 5.88 | 5.50 | 6.25 | — |
| — | 2.86 | 3.15 | 3.00 | — | — | 240 | — | — | 7.33 | 7.00 | 7.65 | — |
| — | 2.16 | 2.35 | 2.25 | — | — | 242.5 | — | — | 8.55 | 7.75 | 9.35 | — |
| — | 1.52 | 1.77 | 1.65 | — | — | 245 | — | — | 10.90 | 10.10 | 11.70 | — |
| — | 1.13 | 1.44 | 1.28 | — | — | 247.5 | — | — | 12.78 | 11.60 | 13.95 | — |
| — | 0.80 | 0.90 | 0.85 | — | — | 250 | — | — | 15.47 | 14.65 | 16.30 | — |
| — | 0.55 | 0.64 | 0.59 | — | — | 252.5 | — | — | 17.60 | 16.10 | 19.10 | — |
| — | 0.39 | 0.46 | 0.42 | +0.08 | 39.5% | 255 | 39.5% | -0.93 | 20.38 | 19.25 | 21.50 | — |
| — | 0.31 | 0.34 | 0.33 | — | — | 257.5 | 40.1% | -0.95 | 21.75 | 19.70 | 23.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.04 | 40.7% | 260 | 40.7% | -0.97 | 26.00 | 23.45 | 28.55 | — |
| — | 0.11 | 0.43 | 0.27 | +0.03 | 41.4% | 262.5 | 41.4% | -0.98 | 27.10 | 23.15 | 31.05 | — |
| — | 0.09 | 0.19 | 0.14 | +0.02 | 42.1% | 265 | — | — | 30.20 | 28.50 | 31.90 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 42.9% | 267.5 | — | — | 32.05 | 28.10 | 36.00 | — |
| — | 0.05 | 0.31 | 0.18 | — | — | 270 | — | — | 33.15 | 30.55 | 35.75 | — |
| — | — | 0.29 | — | — | — | 272.5 | — | — | 37.02 | 33.10 | 40.95 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 275 | — | — | 41.10 | 38.50 | 43.70 | — |
| — | — | 0.99 | — | — | — | 277.5 | — | — | 42.15 | 38.30 | 46.00 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 280 | — | — | 44.70 | 40.80 | 48.60 | — |
| — | — | 0.34 | — | — | — | 282.5 | — | — | 47.02 | 43.10 | 50.95 | — |
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.