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 | |
| — | 43.55 | 45.30 | 44.42 | +0.99 | 48.3% | 190 | 48.3% | -0.01 | — | — | 0.72 | — |
| — | 38.05 | 40.60 | 39.33 | +0.98 | 46.1% | 195 | 46.1% | -0.02 | — | — | 0.35 | — |
| — | 33.45 | 36.15 | 34.80 | +0.97 | 44.1% | 200 | 44.1% | -0.03 | 0.19 | 0.03 | 0.35 | — |
| — | 28.90 | 30.55 | 29.73 | +0.95 | 42.4% | 205 | 42.4% | -0.05 | 0.53 | 0.32 | 0.74 | — |
| — | 23.90 | 26.60 | 25.25 | +0.92 | 40.9% | 210 | 40.9% | -0.08 | 0.58 | 0.37 | 0.79 | — |
| — | 19.40 | 22.15 | 20.77 | +0.88 | 39.7% | 215 | 39.7% | -0.12 | 1.12 | 1.07 | 1.18 | — |
| — | 17.00 | 20.00 | 18.50 | +0.85 | 39.2% | 217.5 | 39.2% | -0.16 | 1.66 | 1.33 | 1.98 | — |
| — | 15.55 | 16.80 | 16.18 | +0.81 | 38.9% | 220 | 38.9% | -0.19 | 1.95 | 1.77 | 2.13 | — |
| — | 13.55 | 15.95 | 14.75 | +0.77 | 38.6% | 222.5 | 38.6% | -0.23 | 2.44 | 2.25 | 2.63 | — |
| — | 11.55 | 13.35 | 12.45 | +0.72 | 38.3% | 225 | 38.3% | -0.28 | 3.12 | 2.94 | 3.30 | — |
| — | 10.55 | 11.25 | 10.90 | +0.67 | 38.1% | 227.5 | 38.1% | -0.33 | 3.88 | 3.60 | 4.15 | — |
| — | 9.05 | 9.60 | 9.32 | +0.62 | 38.0% | 230 | 38.0% | -0.39 | 4.80 | 4.55 | 5.05 | — |
| — | 7.40 | 8.20 | 7.80 | +0.56 | 37.8% | 232.5 | 37.8% | -0.44 | 6.00 | 5.65 | 6.35 | — |
| — | 6.20 | 6.85 | 6.53 | +0.50 | 37.8% | 235 | 37.8% | -0.50 | 7.20 | 6.85 | 7.55 | — |
| — | 5.25 | 5.75 | 5.50 | +0.45 | 37.7% | 237.5 | 37.7% | -0.56 | 8.53 | 8.25 | 8.80 | — |
| — | 4.30 | 4.75 | 4.53 | +0.39 | 37.7% | 240 | 37.7% | -0.61 | 10.15 | 9.75 | 10.55 | — |
| — | 3.55 | 3.90 | 3.73 | +0.34 | 37.7% | 242.5 | 37.7% | -0.67 | 11.80 | 11.30 | 12.30 | — |
| — | 3.00 | 3.20 | 3.10 | +0.29 | 37.8% | 245 | 37.8% | -0.72 | 13.85 | 13.20 | 14.50 | — |
| — | 2.33 | 2.65 | 2.49 | +0.24 | 37.9% | 247.5 | 37.9% | -0.76 | 15.40 | 14.05 | 16.75 | — |
| — | 1.90 | 2.01 | 1.96 | +0.20 | 38.0% | 250 | 38.0% | -0.80 | 17.18 | 15.95 | 18.40 | — |
| — | 1.42 | 1.63 | 1.52 | +0.17 | 38.2% | 252.5 | 38.2% | -0.84 | 19.48 | 18.10 | 20.85 | 1 |
| — | 1.08 | 1.30 | 1.19 | +0.14 | 38.4% | 255 | 38.4% | -0.87 | 22.07 | 20.75 | 23.40 | — |
| — | 0.82 | 1.01 | 0.92 | +0.11 | 38.6% | 257.5 | 38.6% | -0.89 | 23.95 | 22.55 | 25.35 | — |
| — | 0.69 | 0.88 | 0.79 | +0.09 | 38.8% | 260 | 38.8% | -0.92 | 26.07 | 24.85 | 27.30 | — |
| — | 0.50 | 0.65 | 0.57 | +0.08 | 39.1% | 262.5 | 39.1% | -0.93 | 28.82 | 27.65 | 30.00 | — |
| — | 0.20 | 0.53 | 0.36 | +0.06 | 39.4% | 265 | 39.4% | -0.95 | 30.48 | 29.70 | 31.25 | — |
| — | 0.22 | 0.34 | 0.28 | +0.04 | 40.0% | 270 | 40.0% | -0.97 | 35.40 | 34.55 | 36.25 | — |
| — | 0.03 | 0.36 | 0.20 | +0.02 | 40.8% | 275 | 40.8% | -0.99 | 40.83 | 39.50 | 42.15 | — |
| — | 0.08 | 0.17 | 0.12 | +0.02 | 41.6% | 280 | 41.6% | -1.00 | 46.02 | 45.65 | 46.40 | — |
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.