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 | |
| — | 43.95 | 46.65 | 45.30 | +0.96 | 44.8% | 190 | 44.8% | -0.04 | 0.49 | 0.29 | 0.69 | — |
| — | 39.10 | 41.85 | 40.48 | +0.95 | 43.6% | 195 | 43.6% | -0.05 | 0.62 | 0.52 | 0.73 | — |
| — | 34.45 | 36.85 | 35.65 | +0.92 | 42.5% | 200 | 42.5% | -0.08 | 0.90 | 0.76 | 1.03 | — |
| — | 29.85 | 32.30 | 31.07 | +0.89 | 41.6% | 205 | 41.6% | -0.11 | 1.35 | 1.22 | 1.49 | — |
| — | 25.50 | 27.45 | 26.48 | +0.85 | 40.7% | 210 | 40.7% | -0.15 | 2.00 | 1.90 | 2.11 | — |
| — | 21.45 | 23.85 | 22.65 | +0.80 | 40.0% | 215 | 40.0% | -0.20 | 2.94 | 2.73 | 3.15 | — |
| — | 18.60 | 19.85 | 19.23 | +0.75 | 39.4% | 220 | 39.4% | -0.26 | 4.12 | 3.90 | 4.35 | — |
| — | 15.10 | 16.35 | 15.72 | +0.68 | 38.9% | 225 | 38.9% | -0.33 | 5.70 | 5.40 | 6.00 | — |
| — | 12.00 | 12.85 | 12.43 | +0.60 | 38.5% | 230 | 38.5% | -0.40 | 7.65 | 7.40 | 7.90 | — |
| — | 9.35 | 10.20 | 9.78 | +0.52 | 38.2% | 235 | 38.2% | -0.48 | 9.82 | 9.15 | 10.50 | — |
| — | 7.20 | 8.10 | 7.65 | +0.44 | 38.0% | 240 | 38.0% | -0.57 | 13.03 | 12.50 | 13.55 | — |
| — | 5.50 | 6.30 | 5.90 | +0.36 | 37.9% | 245 | 37.9% | -0.64 | 15.78 | 14.75 | 16.80 | — |
| — | 4.05 | 5.00 | 4.53 | +0.29 | 37.8% | 250 | 37.8% | -0.71 | 19.75 | 19.00 | 20.50 | — |
| — | 3.00 | 3.45 | 3.23 | +0.23 | 37.9% | 255 | 37.9% | -0.78 | 23.65 | 22.45 | 24.85 | — |
| — | 2.15 | 2.54 | 2.35 | +0.18 | 38.0% | 260 | — | — | 27.57 | 26.55 | 28.60 | — |
| — | 1.49 | 2.11 | 1.80 | +0.14 | 38.1% | 265 | 38.1% | -0.87 | 32.17 | 30.95 | 33.40 | — |
| — | 0.99 | 1.53 | 1.26 | +0.10 | 38.4% | 270 | 38.4% | -0.91 | 36.58 | 35.15 | 38.00 | — |
| — | 0.70 | 1.20 | 0.95 | +0.08 | 38.6% | 275 | 38.6% | -0.94 | 41.58 | 39.85 | 43.30 | — |
| — | 0.58 | 0.81 | 0.69 | +0.06 | 39.0% | 280 | 39.0% | -0.96 | 46.20 | 44.70 | 47.70 | — |
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.