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 | |
| — | 42.55 | 49.80 | 46.17 | — | — | 190 | — | — | — | — | 0.43 | — |
| — | 38.15 | 44.85 | 41.50 | — | — | 195 | — | — | — | — | 0.62 | — |
| — | 33.60 | 39.95 | 36.77 | — | — | 200 | — | — | 0.10 | 0.01 | 0.20 | — |
| — | 29.95 | 35.10 | 32.52 | — | — | 205 | — | — | — | — | 0.47 | — |
| — | 23.15 | 30.40 | 26.77 | — | — | 210 | — | — | 0.59 | 0.39 | 0.80 | — |
| — | 19.85 | 25.85 | 22.85 | — | — | 215 | — | — | 0.97 | 0.36 | 1.59 | — |
| — | 17.60 | 23.70 | 20.65 | — | — | 217.5 | — | — | 1.24 | 0.70 | 1.77 | — |
| — | 16.05 | 21.60 | 18.82 | — | — | 220 | — | — | 1.36 | 0.54 | 2.18 | — |
| — | 12.05 | 19.60 | 15.82 | +0.79 | 38.5% | 222.5 | 38.5% | -0.21 | 2.71 | 1.21 | 4.20 | — |
| — | 11.20 | 17.35 | 14.28 | +0.75 | 38.3% | 225 | 38.3% | -0.25 | 2.95 | 2.65 | 3.25 | — |
| — | 8.90 | 15.25 | 12.07 | +0.70 | 38.1% | 227.5 | 38.1% | -0.30 | 5.25 | 2.79 | 7.70 | — |
| — | 9.80 | 10.85 | 10.32 | +0.65 | 37.9% | 230 | 37.9% | -0.36 | 4.25 | 3.90 | 4.60 | — |
| — | 6.50 | 12.85 | 9.68 | +0.59 | 37.8% | 232.5 | 37.8% | -0.41 | 5.78 | 5.00 | 6.55 | — |
| — | 6.45 | 8.10 | 7.28 | +0.53 | 37.7% | 235 | 37.7% | -0.47 | 6.58 | 5.40 | 7.75 | — |
| — | 5.40 | 7.00 | 6.20 | +0.48 | 37.7% | 237.5 | 37.7% | -0.53 | 7.62 | 6.95 | 8.30 | — |
| — | 4.80 | 5.55 | 5.17 | +0.42 | 37.8% | 240 | 37.8% | -0.58 | 8.07 | 5.65 | 10.50 | — |
| — | 1.15 | 7.65 | 4.40 | +0.37 | 37.9% | 242.5 | 37.9% | -0.64 | 10.55 | 6.95 | 14.15 | — |
| — | 3.00 | 4.10 | 3.55 | +0.32 | 38.0% | 245 | 38.0% | -0.69 | 12.70 | 11.50 | 13.90 | — |
| — | 2.40 | 3.05 | 2.73 | +0.27 | 38.2% | 247.5 | 38.2% | -0.73 | 14.25 | 12.20 | 16.30 | — |
| — | 1.76 | 2.58 | 2.17 | +0.23 | 38.4% | 250 | 38.4% | -0.78 | 16.27 | 12.85 | 19.70 | — |
| — | 1.50 | 2.32 | 1.91 | +0.19 | 38.7% | 252.5 | 38.7% | -0.81 | 19.60 | 16.65 | 22.55 | — |
| — | 0.75 | 3.60 | 2.17 | +0.16 | 39.0% | 255 | 39.0% | -0.84 | 21.10 | 18.75 | 23.45 | — |
| — | 0.99 | 1.44 | 1.22 | +0.13 | 39.4% | 257.5 | 39.4% | -0.87 | 23.40 | 19.95 | 26.85 | — |
| — | 0.80 | 1.12 | 0.96 | +0.11 | 39.8% | 260 | 39.8% | -0.90 | 25.18 | 23.20 | 27.15 | — |
| — | 0.60 | 0.85 | 0.72 | +0.09 | 40.2% | 262.5 | 40.2% | -0.92 | 27.18 | 23.70 | 30.65 | — |
| — | 0.24 | 0.66 | 0.45 | +0.08 | 40.7% | 265 | 40.7% | -0.93 | 30.40 | 27.10 | 33.70 | — |
| — | 0.27 | 1.36 | 0.81 | +0.06 | 41.2% | 267.5 | 41.2% | -0.95 | 32.38 | 28.50 | 36.25 | — |
| — | 0.23 | 0.42 | 0.33 | +0.05 | 41.7% | 270 | 41.7% | -0.96 | 35.83 | 32.80 | 38.85 | — |
| — | 0.02 | 0.47 | 0.24 | +0.04 | 42.3% | 272.5 | 42.3% | -0.97 | 37.15 | 33.20 | 41.10 | — |
| — | — | 0.73 | — | +0.04 | 42.8% | 275 | 42.8% | -0.98 | 39.67 | 35.85 | 43.50 | — |
| — | 0.06 | 0.69 | 0.38 | +0.03 | 44.1% | 280 | 44.1% | -0.99 | 44.33 | 40.65 | 48.00 | — |
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.