Spot 234.27
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 42.65 | 45.70 | 44.17 | — | — | 190 | 56.3% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 38.30 | 39.95 | 39.12 | +1.00 | 52.6% | 195 | 52.6% | -0.00 | — | — | 0.08 | — |
| — | 32.80 | 35.80 | 34.30 | +0.99 | 49.1% | 200 | 49.1% | -0.01 | — | — | 0.05 | — |
| — | 30.65 | 32.50 | 31.57 | +0.99 | 47.4% | 202.5 | 47.4% | -0.01 | — | — | 0.19 | — |
| — | 28.30 | 30.25 | 29.27 | +0.98 | 45.9% | 205 | 45.9% | -0.02 | 0.10 | 0.05 | 0.16 | — |
| — | 25.30 | 27.90 | 26.60 | +0.98 | 44.4% | 207.5 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 22.90 | 25.90 | 24.40 | — | — | 210 | 44.3% | -0.03 | 0.17 | 0.08 | 0.25 | — |
| — | 20.80 | 23.50 | 22.15 | — | — | 212.5 | — | — | 0.23 | 0.19 | 0.26 | — |
| — | 18.70 | 20.30 | 19.50 | +0.94 | 29.3% | 215 | — | — | 0.33 | 0.30 | 0.35 | — |
| — | 16.05 | 18.80 | 17.43 | — | — | 217.5 | — | — | 0.52 | 0.47 | 0.57 | — |
| — | 14.20 | 15.90 | 15.05 | — | — | 220 | — | — | 0.72 | 0.68 | 0.76 | — |
| — | 12.05 | 13.60 | 12.82 | — | — | 222.5 | 38.5% | -0.16 | 1.06 | 1.01 | 1.11 | 249 |
| 69 | 10.10 | 11.25 | 10.68 | — | — | 225 | 38.0% | -0.21 | 1.54 | 1.46 | 1.62 | 1,484 |
| 36 | 8.30 | 9.90 | 9.10 | +0.72 | 37.7% | 227.5 | 37.7% | -0.28 | 2.15 | 2.05 | 2.26 | 130 |
| 120 | 7.05 | 7.55 | 7.30 | — | — | 230 | — | — | 2.94 | 2.74 | 3.15 | 1,358 |
| 210 | 5.55 | 6.00 | 5.78 | — | — | 232.5 | 37.2% | -0.43 | 3.98 | 3.80 | 4.15 | — |
| — | 4.40 | 4.65 | 4.53 | — | — | 235 | 37.2% | -0.52 | 5.20 | 5.00 | 5.40 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 237.5 | — | — | 6.62 | 6.40 | 6.85 | — |
| — | 2.52 | 2.70 | 2.61 | — | — | 240 | 37.3% | -0.67 | 8.28 | 8.05 | 8.50 | — |
| — | 1.72 | 2.04 | 1.88 | — | — | 242.5 | — | — | 10.38 | 9.85 | 10.90 | — |
| — | 1.33 | 1.47 | 1.40 | — | — | 245 | 37.8% | -0.80 | 12.30 | 11.20 | 13.40 | — |
| — | 1.00 | 1.05 | 1.02 | +0.16 | 38.2% | 247.5 | 38.2% | -0.85 | 14.47 | 13.80 | 15.15 | — |
| — | 0.60 | 0.77 | 0.69 | +0.12 | 38.7% | 250 | — | — | 16.65 | 15.90 | 17.40 | — |
| — | 0.46 | 0.53 | 0.49 | — | — | 252.5 | 39.3% | -0.92 | 18.95 | 18.15 | 19.75 | — |
| — | 0.33 | 0.39 | 0.36 | +0.07 | 40.0% | 255 | 40.0% | -0.94 | 21.52 | 20.65 | 22.40 | — |
| — | 0.01 | 0.35 | 0.18 | +0.05 | 40.7% | 257.5 | 40.7% | -0.96 | 23.35 | 22.05 | 24.65 | — |
| — | 0.18 | 0.21 | 0.20 | +0.04 | 41.6% | 260 | 41.6% | -0.97 | 26.45 | 25.35 | 27.55 | — |
| — | — | 0.34 | — | +0.03 | 42.5% | 262.5 | 42.5% | -0.98 | 28.70 | 27.00 | 30.40 | — |
| — | 0.10 | 0.13 | 0.12 | +0.02 | 43.4% | 265 | 43.4% | -0.99 | 30.68 | 29.45 | 31.90 | — |
| — | 0.08 | 0.13 | 0.10 | +0.02 | 44.4% | 267.5 | 44.4% | -0.99 | 33.52 | 32.80 | 34.25 | — |
| — | 0.03 | 0.12 | 0.07 | +0.01 | 45.4% | 270 | 45.4% | -1.00 | 35.92 | 34.85 | 37.00 | — |
| — | 0.05 | 0.14 | 0.10 | +0.01 | 46.4% | 272.5 | 46.4% | -1.00 | 38.80 | 37.30 | 40.30 | — |
| — | 0.04 | 0.12 | 0.08 | +0.01 | 47.4% | 275 | 47.4% | -1.00 | 40.88 | 39.45 | 42.30 | — |
| — | — | 0.10 | — | +0.01 | 48.4% | 277.5 | 48.4% | -1.00 | 43.45 | 42.30 | 44.60 | — |
| — | — | 0.03 | — | +0.00 | 49.4% | 280 | 49.4% | -1.00 | 46.00 | 44.45 | 47.55 | — |
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.