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 | |
| — | 70.50 | 75.60 | 73.05 | +0.91 | 44.1% | 170 | 44.1% | -0.09 | 2.93 | 2.21 | 3.65 | — |
| — | 66.20 | 70.35 | 68.28 | +0.90 | 43.8% | 175 | 43.8% | -0.10 | 3.47 | 2.39 | 4.55 | — |
| — | 62.05 | 67.55 | 64.80 | +0.88 | 43.5% | 180 | 43.5% | -0.12 | 4.25 | 3.45 | 5.05 | — |
| — | 58.05 | 63.30 | 60.67 | +0.86 | 43.2% | 185 | 43.2% | -0.14 | 4.92 | 4.05 | 5.80 | — |
| — | 53.50 | 59.40 | 56.45 | +0.84 | 43.0% | 190 | 43.0% | -0.16 | 5.88 | 4.85 | 6.90 | — |
| — | 50.40 | 55.55 | 52.98 | +0.81 | 42.8% | 195 | 42.8% | -0.19 | 6.92 | 5.80 | 8.05 | — |
| — | 46.80 | 51.70 | 49.25 | +0.79 | 42.6% | 200 | 42.6% | -0.21 | 8.20 | 7.25 | 9.15 | — |
| — | 40.05 | 44.80 | 42.42 | +0.73 | 42.3% | 210 | 42.3% | -0.27 | 11.65 | 10.90 | 12.40 | — |
| — | 34.20 | 39.25 | 36.73 | +0.68 | 42.1% | 220 | 42.1% | -0.33 | 15.38 | 14.70 | 16.05 | — |
| — | 28.10 | 30.70 | 29.40 | +0.61 | 42.0% | 230 | 42.0% | -0.39 | 20.50 | 17.40 | 23.60 | — |
| — | 23.45 | 25.75 | 24.60 | +0.55 | 41.9% | 240 | 41.9% | -0.46 | 24.80 | 23.50 | 26.10 | — |
| — | 19.95 | 22.10 | 21.02 | +0.49 | 41.9% | 250 | 41.9% | -0.52 | 31.00 | 29.90 | 32.10 | — |
| — | 14.20 | 20.25 | 17.23 | +0.43 | 41.9% | 260 | 41.9% | -0.58 | 36.12 | 33.60 | 38.65 | — |
| — | 12.70 | 16.75 | 14.72 | +0.38 | 42.0% | 270 | 42.0% | -0.64 | 43.00 | 40.55 | 45.45 | — |
| — | 10.00 | 13.35 | 11.68 | +0.33 | 42.2% | 280 | 42.2% | -0.70 | 51.45 | 48.20 | 54.70 | — |
| — | 8.80 | 10.65 | 9.72 | +0.28 | 42.4% | 290 | 42.4% | -0.75 | 58.62 | 55.55 | 61.70 | — |
| — | 6.90 | 8.50 | 7.70 | +0.24 | 42.6% | 300 | 42.6% | -0.79 | 66.83 | 64.25 | 69.40 | — |
| — | 5.35 | 7.65 | 6.50 | +0.21 | 42.9% | 310 | 42.9% | -0.83 | 75.78 | 73.10 | 78.45 | — |
| — | 4.65 | 6.55 | 5.60 | +0.18 | 43.2% | 320 | 43.2% | -0.86 | 84.85 | 82.20 | 87.50 | — |
| — | 3.35 | 5.70 | 4.53 | +0.15 | 43.5% | 330 | 43.5% | -0.89 | 94.55 | 91.45 | 97.65 | — |
| — | 1.98 | 4.55 | 3.27 | +0.13 | 43.9% | 340 | 43.9% | -0.92 | 104.15 | 101.70 | 106.60 | — |
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.