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 | |
| — | 70.65 | 72.75 | 71.70 | +0.95 | 48.9% | 165 | 48.9% | -0.05 | 1.24 | 1.12 | 1.35 | — |
| — | 66.30 | 68.95 | 67.62 | +0.94 | 48.1% | 170 | 48.1% | -0.06 | 1.56 | 1.36 | 1.76 | — |
| — | 61.70 | 64.45 | 63.08 | +0.93 | 47.5% | 175 | 47.5% | -0.08 | 1.80 | 1.51 | 2.09 | — |
| — | 56.95 | 59.50 | 58.23 | +0.91 | 46.9% | 180 | 46.9% | -0.09 | 2.45 | 2.26 | 2.64 | — |
| — | 52.85 | 55.35 | 54.10 | +0.89 | 46.3% | 185 | 46.3% | -0.11 | 3.10 | 2.91 | 3.30 | — |
| — | 48.55 | 50.85 | 49.70 | +0.87 | 45.9% | 190 | 45.9% | -0.14 | 3.90 | 3.55 | 4.25 | — |
| — | 44.60 | 47.40 | 46.00 | +0.84 | 45.4% | 195 | 45.4% | -0.16 | 4.85 | 4.65 | 5.05 | — |
| — | 40.60 | 42.50 | 41.55 | — | — | 200 | 45.1% | -0.19 | 5.88 | 5.65 | 6.10 | — |
| — | 33.85 | 35.50 | 34.67 | +0.75 | 44.5% | 210 | 44.5% | -0.26 | 8.62 | 8.40 | 8.85 | — |
| — | 27.65 | 29.05 | 28.35 | +0.67 | 44.1% | 220 | 44.1% | -0.33 | 12.10 | 11.85 | 12.35 | — |
| — | 22.50 | 22.95 | 22.73 | +0.59 | 43.8% | 230 | 43.8% | -0.41 | 16.60 | 16.15 | 17.05 | — |
| — | 17.60 | 18.25 | 17.93 | +0.51 | 43.7% | 240 | 43.7% | -0.49 | 21.75 | 21.40 | 22.10 | — |
| — | 13.40 | 14.25 | 13.82 | +0.44 | 43.7% | 250 | 43.7% | -0.57 | 27.70 | 27.05 | 28.35 | — |
| — | 10.55 | 11.05 | 10.80 | — | — | 260 | 43.7% | -0.65 | 35.05 | 33.75 | 36.35 | — |
| — | 7.95 | 8.50 | 8.22 | +0.30 | 43.9% | 270 | 43.9% | -0.71 | 42.23 | 40.85 | 43.60 | — |
| — | 5.90 | 6.50 | 6.20 | +0.24 | 44.1% | 280 | 44.1% | -0.77 | 50.20 | 49.35 | 51.05 | — |
| — | 4.55 | 5.00 | 4.78 | — | — | 290 | — | — | 58.67 | 56.85 | 60.50 | — |
| — | 3.60 | 3.90 | 3.75 | — | — | 300 | — | — | 67.42 | 65.85 | 69.00 | — |
| — | 2.38 | 3.05 | 2.71 | — | — | 310 | — | — | 76.92 | 75.25 | 78.60 | — |
| — | 2.00 | 2.26 | 2.13 | — | — | 320 | — | — | 86.42 | 84.75 | 88.10 | — |
| — | 1.45 | 2.00 | 1.73 | — | — | 330 | — | — | 96.55 | 95.10 | 98.00 | — |
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.