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 | |
| — | 50.80 | 52.65 | 51.73 | +0.92 | 26.0% | 190 | 26.0% | -0.08 | 1.68 | 1.52 | 1.83 | — |
| — | 46.35 | 48.10 | 47.23 | +0.90 | 25.7% | 195 | 25.7% | -0.10 | 2.08 | 1.89 | 2.26 | — |
| — | 42.00 | 43.45 | 42.73 | +0.87 | 25.3% | 200 | 25.3% | -0.13 | 2.90 | 2.69 | 3.10 | — |
| — | 37.95 | 39.60 | 38.77 | +0.84 | 25.0% | 205 | 25.0% | -0.16 | 3.55 | 3.30 | 3.80 | — |
| — | 34.05 | 35.55 | 34.80 | +0.81 | 24.7% | 210 | 24.7% | -0.20 | 4.70 | 4.45 | 4.95 | — |
| — | 30.15 | 31.20 | 30.68 | +0.77 | 24.5% | 215 | 24.5% | -0.23 | 5.90 | 5.60 | 6.20 | — |
| — | 26.80 | 28.10 | 27.45 | +0.73 | 24.3% | 220 | 24.3% | -0.28 | 7.35 | 7.10 | 7.60 | — |
| — | 22.75 | 24.70 | 23.73 | +0.68 | 24.1% | 225 | 24.1% | -0.33 | 9.05 | 8.65 | 9.45 | — |
| — | 20.55 | 21.60 | 21.07 | +0.64 | 24.0% | 230 | 24.0% | -0.38 | 10.97 | 10.60 | 11.35 | — |
| — | 17.70 | 18.80 | 18.25 | +0.59 | 23.9% | 235 | 23.9% | -0.43 | 13.32 | 13.00 | 13.65 | — |
| — | 15.40 | 16.25 | 15.82 | +0.54 | 23.8% | 240 | 23.8% | -0.48 | 15.78 | 15.25 | 16.30 | — |
| — | 13.15 | 14.00 | 13.57 | +0.49 | 23.8% | 245 | 23.8% | -0.53 | 18.60 | 17.95 | 19.25 | — |
| — | 11.10 | 11.85 | 11.47 | +0.44 | 23.8% | 250 | 23.8% | -0.59 | 21.62 | 20.90 | 22.35 | — |
| — | 9.45 | 10.10 | 9.78 | +0.39 | 23.8% | 255 | 23.8% | -0.64 | 24.98 | 24.30 | 25.65 | — |
| — | 8.05 | 8.65 | 8.35 | +0.35 | 23.9% | 260 | 23.9% | -0.68 | 28.32 | 27.80 | 28.85 | — |
| — | 6.85 | 7.10 | 6.97 | +0.31 | 24.0% | 265 | 24.0% | -0.73 | 32.05 | 31.45 | 32.65 | — |
| — | 5.65 | 6.25 | 5.95 | +0.27 | 24.1% | 270 | 24.1% | -0.77 | 35.85 | 35.10 | 36.60 | — |
| — | 4.70 | 5.30 | 5.00 | +0.24 | 24.2% | 275 | 24.2% | -0.80 | 40.00 | 39.15 | 40.85 | — |
| — | 4.00 | 4.35 | 4.17 | +0.20 | 24.3% | 280 | 24.3% | -0.84 | 44.38 | 43.70 | 45.05 | — |
| — | 3.20 | 4.00 | 3.60 | +0.18 | 24.5% | 285 | 24.5% | -0.86 | 48.65 | 47.75 | 49.55 | — |
| — | — | — | — | +0.15 | 24.7% | 290 | 24.7% | -0.89 | — | — | — | — |
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.