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 | |
| — | 47.20 | 50.40 | 48.80 | +0.99 | 52.5% | 195 | 52.5% | -0.01 | — | — | 2.25 | — |
| — | 42.40 | 45.20 | 43.80 | +0.98 | 50.7% | 200 | 50.7% | -0.02 | — | — | 2.00 | — |
| — | 39.90 | 43.20 | 41.55 | +0.97 | 49.9% | 202.5 | 49.9% | -0.03 | — | — | 1.05 | — |
| — | 37.40 | 39.90 | 38.65 | +0.97 | 49.2% | 205 | 49.2% | -0.03 | — | — | 1.10 | — |
| — | 35.00 | 38.30 | 36.65 | +0.96 | 48.5% | 207.5 | 48.5% | -0.04 | — | — | 2.50 | — |
| — | 32.70 | 35.70 | 34.20 | +0.95 | 47.8% | 210 | 47.8% | -0.05 | 0.72 | 0.10 | 1.35 | — |
| — | 30.70 | 32.70 | 31.70 | +0.94 | 47.2% | 212.5 | 47.2% | -0.06 | 1.05 | 0.35 | 1.75 | — |
| — | 27.90 | 30.40 | 29.15 | +0.92 | 46.6% | 215 | 46.6% | -0.08 | — | — | 1.40 | — |
| — | 25.90 | 28.90 | 27.40 | +0.90 | 46.1% | 217.5 | 46.1% | -0.10 | 1.45 | 0.70 | 2.20 | — |
| — | 23.40 | 25.90 | 24.65 | +0.88 | 45.6% | 220 | 45.6% | -0.12 | 1.23 | 0.90 | 1.55 | — |
| — | 21.10 | 23.80 | 22.45 | +0.86 | 45.1% | 222.5 | 45.1% | -0.14 | 1.60 | 1.15 | 2.05 | — |
| — | 19.10 | 21.70 | 20.40 | +0.83 | 44.7% | 225 | — | — | 2.05 | 1.65 | 2.45 | — |
| — | 17.50 | 20.10 | 18.80 | +0.80 | 44.3% | 227.5 | 44.3% | -0.20 | 2.27 | 1.55 | 3.00 | — |
| — | 15.80 | 17.80 | 16.80 | +0.76 | 43.9% | 230 | 43.9% | -0.25 | 3.12 | 2.65 | 3.60 | — |
| — | 14.10 | 16.30 | 15.20 | +0.72 | 43.6% | 232.5 | 43.6% | -0.28 | 3.80 | 3.30 | 4.30 | — |
| — | 12.50 | 14.10 | 13.30 | +0.68 | 43.3% | 235 | 43.3% | -0.32 | 4.45 | 3.90 | 5.00 | — |
| — | 10.60 | 12.60 | 11.60 | — | — | 237.5 | — | — | 5.45 | 4.80 | 6.10 | — |
| — | 8.90 | 10.80 | 9.85 | +0.59 | 42.7% | 240 | 42.7% | -0.41 | 6.55 | 5.90 | 7.20 | — |
| — | 8.40 | 9.50 | 8.95 | +0.54 | 42.5% | 242.5 | 42.5% | -0.46 | 7.75 | 7.10 | 8.40 | — |
| — | 7.00 | 8.90 | 7.95 | +0.49 | 42.3% | 245 | 42.3% | -0.51 | 9.15 | 8.30 | 10.00 | — |
| — | 5.30 | 8.00 | 6.65 | +0.44 | 42.1% | 247.5 | — | — | 10.15 | 9.30 | 11.00 | — |
| — | 4.30 | 6.40 | 5.35 | +0.39 | 41.9% | 250 | 41.9% | -0.61 | 11.80 | 11.10 | 12.50 | — |
| — | 3.90 | 5.10 | 4.50 | +0.35 | 41.8% | 252.5 | — | — | 13.60 | 12.60 | 14.60 | — |
| — | 3.30 | 4.30 | 3.80 | — | — | 255 | 42.5% | -0.70 | 15.15 | 14.10 | 16.20 | — |
| — | 2.55 | 3.60 | 3.08 | — | — | 257.5 | — | — | 17.35 | 16.20 | 18.50 | — |
| — | 1.25 | 3.00 | 2.12 | — | — | 260 | — | — | 19.00 | 17.50 | 20.50 | — |
| — | 1.70 | 2.45 | 2.08 | — | — | 262.5 | — | — | 20.85 | 19.20 | 22.50 | — |
| — | 1.45 | 2.25 | 1.85 | — | — | 265 | — | — | 23.05 | 21.40 | 24.70 | — |
| — | 0.25 | 3.20 | 1.73 | — | — | 267.5 | — | — | 25.35 | 23.80 | 26.90 | — |
| — | 0.75 | 2.05 | 1.40 | — | — | 270 | — | — | 27.45 | 25.80 | 29.10 | — |
| — | — | 2.80 | — | — | — | 272.5 | — | — | 29.85 | 28.20 | 31.50 | — |
| — | 0.40 | 1.00 | 0.70 | +0.07 | 41.5% | 275 | 41.5% | -0.94 | 32.15 | 30.50 | 33.80 | — |
| — | 0.05 | 1.25 | 0.65 | +0.05 | 41.6% | 280 | 41.6% | -0.96 | 37.00 | 35.40 | 38.60 | — |
| — | — | 2.40 | — | — | — | 285 | 41.8% | -0.98 | 42.25 | 41.00 | 43.50 | — |
| — | — | 2.30 | — | +0.02 | 42.1% | 290 | — | — | 46.70 | 45.10 | 48.30 | — |
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.