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 | |
| — | 73.45 | 75.55 | 74.50 | — | — | 165 | — | — | 2.75 | 2.45 | 3.05 | — |
| — | 68.40 | 71.85 | 70.12 | — | — | 170 | — | — | 3.21 | 2.73 | 3.70 | — |
| — | 64.85 | 67.65 | 66.25 | — | — | 175 | — | — | 3.95 | 3.45 | 4.45 | — |
| — | 60.70 | 63.65 | 62.17 | — | — | 180 | — | — | 4.72 | 4.00 | 5.45 | — |
| — | 56.65 | 58.95 | 57.80 | — | — | 185 | — | — | 6.20 | 5.40 | 7.00 | — |
| — | 52.85 | 55.80 | 54.33 | — | — | 190 | — | — | 7.15 | 6.20 | 8.10 | — |
| — | 49.30 | 51.50 | 50.40 | — | — | 195 | — | — | 7.78 | 7.00 | 8.55 | — |
| — | 45.25 | 48.50 | 46.88 | — | — | 200 | — | — | 9.25 | 8.70 | 9.80 | — |
| — | 39.10 | 41.85 | 40.48 | — | — | 210 | 42.8% | -0.28 | 12.38 | 12.00 | 12.75 | — |
| — | 32.90 | 35.75 | 34.33 | +0.67 | 42.4% | 220 | 42.4% | -0.34 | 16.55 | 15.35 | 17.75 | — |
| — | 28.50 | 29.95 | 29.23 | +0.60 | 42.2% | 230 | 42.2% | -0.40 | 20.95 | 20.35 | 21.55 | — |
| — | 23.75 | 25.00 | 24.38 | +0.54 | 42.1% | 240 | 42.1% | -0.47 | 26.32 | 25.80 | 26.85 | — |
| — | 19.45 | 20.70 | 20.07 | +0.48 | 42.0% | 250 | 42.0% | -0.53 | 32.02 | 30.95 | 33.10 | — |
| — | 16.10 | 17.40 | 16.75 | +0.42 | 42.0% | 260 | 42.0% | -0.59 | 38.92 | 37.70 | 40.15 | — |
| — | 12.80 | 14.10 | 13.45 | +0.37 | 42.1% | 270 | 42.1% | -0.65 | 45.77 | 44.50 | 47.05 | — |
| — | 10.55 | 11.85 | 11.20 | +0.32 | 42.3% | 280 | 42.3% | -0.70 | 53.55 | 52.15 | 54.95 | — |
| — | 8.60 | 9.75 | 9.18 | +0.27 | 42.5% | 290 | 42.5% | -0.75 | 61.60 | 59.80 | 63.40 | — |
| — | 7.00 | 8.10 | 7.55 | +0.24 | 42.7% | 300 | 42.7% | -0.79 | 70.05 | 68.30 | 71.80 | — |
| — | 5.75 | 6.50 | 6.12 | +0.20 | 42.9% | 310 | 42.9% | -0.83 | 78.80 | 77.15 | 80.45 | — |
| — | 4.70 | 6.40 | 5.55 | +0.17 | 43.2% | 320 | 43.2% | -0.86 | 87.50 | 86.00 | 89.00 | — |
| — | 3.70 | 4.95 | 4.33 | +0.15 | 43.5% | 330 | 43.5% | -0.90 | 96.88 | 95.25 | 98.50 | — |
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.