Spot 243.32
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.50 | 51.10 | 49.30 | — | — | 195 | — | — | — | — | 2.60 | — |
| — | 43.10 | 46.20 | 44.65 | — | — | 200 | 49.5% | -0.06 | 1.20 | 0.10 | 2.30 | — |
| — | 38.40 | 41.60 | 40.00 | +0.92 | 45.4% | 205 | — | — | 1.55 | 1.00 | 2.10 | — |
| — | 33.60 | 37.00 | 35.30 | +0.89 | 47.1% | 210 | — | — | 1.65 | 0.85 | 2.45 | — |
| — | 29.50 | 32.90 | 31.20 | — | — | 215 | — | — | 2.33 | 1.65 | 3.00 | — |
| — | 25.30 | 28.70 | 27.00 | — | — | 220 | — | — | 3.25 | 2.70 | 3.80 | — |
| — | 21.90 | 24.80 | 23.35 | +0.77 | 44.1% | 225 | — | — | 3.73 | 2.65 | 4.80 | — |
| — | 18.40 | 21.30 | 19.85 | +0.71 | 43.3% | 230 | — | — | 5.40 | 3.50 | 7.30 | — |
| — | 15.10 | 18.00 | 16.55 | — | — | 235 | — | — | 7.40 | 6.40 | 8.40 | — |
| — | 12.30 | 14.70 | 13.50 | +0.58 | 42.1% | 240 | — | — | 9.30 | 7.80 | 10.80 | — |
| — | 9.70 | 11.90 | 10.80 | — | — | 245 | — | — | 11.90 | 10.80 | 13.00 | — |
| — | 7.80 | 10.00 | 8.90 | — | — | 250 | 41.3% | -0.56 | 14.65 | 13.20 | 16.10 | — |
| — | 6.00 | 7.90 | 6.95 | — | — | 255 | — | — | 18.15 | 17.10 | 19.20 | — |
| — | 4.50 | 6.00 | 5.25 | — | — | 260 | — | — | 21.40 | 20.10 | 22.70 | — |
| — | 3.40 | 5.20 | 4.30 | — | — | 265 | — | — | 25.10 | 23.30 | 26.90 | — |
| — | 2.70 | 4.00 | 3.35 | — | — | 270 | 40.9% | -0.81 | 29.30 | 27.80 | 30.80 | — |
| — | 0.95 | 3.80 | 2.38 | +0.16 | 41.0% | 275 | 41.0% | -0.85 | 33.40 | 31.70 | 35.10 | — |
| — | 0.45 | 2.20 | 1.32 | +0.13 | 41.3% | 280 | 41.3% | -0.89 | 37.90 | 36.30 | 39.50 | — |
| — | 0.05 | 3.00 | 1.52 | +0.10 | 41.6% | 285 | 41.6% | -0.92 | 42.65 | 41.00 | 44.30 | — |
| — | 0.05 | 1.85 | 0.95 | +0.08 | 42.0% | 290 | 42.0% | -0.94 | 47.20 | 45.40 | 49.00 | — |
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.