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 | |
| — | 53.85 | 58.80 | 56.33 | +0.90 | 45.6% | 185 | 45.6% | -0.11 | 2.68 | 2.39 | 2.97 | — |
| — | 49.45 | 53.45 | 51.45 | +0.87 | 45.2% | 190 | 45.2% | -0.13 | 3.27 | 2.85 | 3.70 | — |
| — | 44.55 | 50.40 | 47.48 | +0.85 | 44.8% | 195 | 44.8% | -0.15 | 4.03 | 3.45 | 4.60 | — |
| — | 41.10 | 44.45 | 42.77 | +0.82 | 44.5% | 200 | 44.5% | -0.18 | 5.28 | 5.00 | 5.55 | — |
| — | 38.35 | 43.55 | 40.95 | +0.79 | 44.2% | 205 | 44.2% | -0.21 | 6.55 | 5.05 | 8.05 | — |
| — | 34.50 | 38.00 | 36.25 | +0.76 | 44.0% | 210 | 44.0% | -0.25 | 8.03 | 6.65 | 9.40 | — |
| — | 31.00 | 35.60 | 33.30 | +0.72 | 43.8% | 215 | 43.8% | -0.28 | 9.57 | 8.90 | 10.25 | — |
| — | 28.15 | 33.25 | 30.70 | +0.68 | 43.6% | 220 | 43.6% | -0.32 | 11.05 | 10.30 | 11.80 | — |
| — | 25.35 | 29.35 | 27.35 | +0.64 | 43.5% | 225 | 43.5% | -0.36 | 12.78 | 11.55 | 14.00 | — |
| — | 22.95 | 24.70 | 23.82 | +0.60 | 43.4% | 230 | 43.4% | -0.40 | 15.28 | 14.55 | 16.00 | — |
| — | 19.95 | 21.85 | 20.90 | +0.56 | 43.3% | 235 | 43.3% | -0.44 | 18.05 | 17.05 | 19.05 | — |
| — | 15.40 | 19.70 | 17.55 | +0.52 | 43.3% | 240 | 43.3% | -0.48 | 19.98 | 18.95 | 21.00 | — |
| — | 13.80 | 19.25 | 16.52 | +0.48 | 43.3% | 245 | 43.3% | -0.52 | 23.57 | 21.85 | 25.30 | — |
| — | 14.05 | 15.00 | 14.53 | +0.45 | 43.3% | 250 | 43.3% | -0.56 | 26.10 | 24.60 | 27.60 | — |
| — | 12.45 | 13.80 | 13.12 | +0.41 | 43.4% | 255 | 43.4% | -0.60 | 28.65 | 26.50 | 30.80 | — |
| — | 10.50 | 12.25 | 11.38 | +0.37 | 43.5% | 260 | 43.5% | -0.64 | 33.05 | 32.00 | 34.10 | — |
| — | 9.15 | 10.35 | 9.75 | +0.34 | 43.5% | 265 | 43.5% | -0.67 | 36.62 | 35.25 | 38.00 | — |
| — | 8.05 | 9.80 | 8.93 | +0.31 | 43.6% | 270 | 43.6% | -0.71 | 40.10 | 36.50 | 43.70 | — |
| — | 5.55 | 8.50 | 7.03 | +0.28 | 43.8% | 275 | 43.8% | -0.74 | 42.98 | 40.45 | 45.50 | — |
| — | 6.00 | 7.40 | 6.70 | +0.25 | 43.9% | 280 | 43.9% | -0.77 | 49.12 | 46.60 | 51.65 | — |
| — | 5.55 | 6.90 | 6.22 | +0.23 | 44.0% | 285 | 44.0% | -0.79 | 52.12 | 49.95 | 54.30 | — |
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.