Spot 237.09
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.50 | 51.00 | 49.75 | +0.98 | 25.6% | 190 | 25.6% | -0.03 | 0.23 | 0.01 | 0.46 | — |
| — | 44.00 | 46.10 | 45.05 | +0.97 | 24.9% | 195 | 24.9% | -0.04 | 0.46 | 0.25 | 0.67 | — |
| — | 39.15 | 41.60 | 40.38 | +0.95 | 24.3% | 200 | 24.3% | -0.06 | 0.77 | 0.66 | 0.88 | — |
| — | 34.50 | 36.35 | 35.42 | +0.93 | 23.8% | 205 | 23.8% | -0.08 | 1.10 | 1.00 | 1.20 | — |
| — | 30.10 | 31.65 | 30.88 | +0.90 | 23.4% | 210 | 23.4% | -0.12 | 1.68 | 1.53 | 1.83 | — |
| — | 25.85 | 27.30 | 26.57 | +0.85 | 23.1% | 215 | 23.1% | -0.16 | 2.45 | 2.28 | 2.62 | — |
| — | 22.00 | 23.10 | 22.55 | +0.80 | 22.9% | 220 | 22.9% | -0.22 | 3.48 | 3.20 | 3.75 | — |
| — | 18.15 | 19.50 | 18.82 | +0.74 | 22.8% | 225 | 22.8% | -0.28 | 4.88 | 4.55 | 5.20 | — |
| — | 15.00 | 15.20 | 15.10 | +0.66 | 22.7% | 230 | 22.7% | -0.36 | 6.72 | 6.55 | 6.90 | — |
| — | 12.00 | 12.60 | 12.30 | +0.59 | 22.6% | 235 | 22.6% | -0.43 | 8.65 | 8.25 | 9.05 | — |
| — | 9.45 | 10.05 | 9.75 | +0.51 | 22.6% | 240 | 22.6% | -0.51 | 11.28 | 10.90 | 11.65 | — |
| — | 7.40 | 7.90 | 7.65 | +0.43 | 22.7% | 245 | 22.7% | -0.59 | 14.15 | 13.70 | 14.60 | — |
| — | 5.60 | 6.10 | 5.85 | +0.36 | 22.8% | 250 | 22.8% | -0.66 | 17.43 | 16.95 | 17.90 | — |
| — | 4.30 | 4.65 | 4.47 | +0.29 | 23.0% | 255 | 23.0% | -0.72 | 20.90 | 20.20 | 21.60 | — |
| — | 3.30 | 3.55 | 3.42 | +0.24 | 23.3% | 260 | 23.3% | -0.78 | 24.98 | 24.35 | 25.60 | — |
| — | 2.45 | 2.95 | 2.70 | +0.19 | 23.6% | 265 | 23.6% | -0.82 | 29.15 | 28.50 | 29.80 | — |
| — | 1.85 | 2.10 | 1.98 | +0.15 | 24.0% | 270 | 24.0% | -0.87 | 33.58 | 32.80 | 34.35 | — |
| — | 1.48 | 1.79 | 1.64 | +0.12 | 24.4% | 275 | 24.4% | -0.90 | 38.10 | 37.30 | 38.90 | — |
| — | 1.12 | 1.32 | 1.22 | +0.10 | 24.8% | 280 | 24.8% | -0.93 | 42.62 | 41.75 | 43.50 | — |
| — | 0.80 | 1.03 | 0.92 | +0.08 | 25.3% | 285 | 25.3% | -0.96 | 47.40 | 46.40 | 48.40 | — |
| — | 0.59 | 0.82 | 0.70 | +0.06 | 25.7% | 290 | 25.7% | -0.99 | 52.40 | 51.30 | 53.50 | — |
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.