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 | |
| — | 74.80 | 77.70 | 76.25 | +0.95 | 50.9% | 170 | 50.9% | -0.05 | 1.30 | 0.95 | 1.65 | — |
| — | 70.30 | 73.20 | 71.75 | +0.94 | 50.3% | 175 | 50.3% | -0.06 | 1.77 | 1.50 | 2.05 | — |
| — | 65.70 | 68.60 | 67.15 | +0.92 | 49.8% | 180 | 49.8% | -0.08 | 2.30 | 1.70 | 2.90 | — |
| — | 61.90 | 64.20 | 63.05 | +0.91 | 49.3% | 185 | 49.3% | -0.09 | 2.77 | 2.45 | 3.10 | — |
| — | 57.10 | 59.80 | 58.45 | +0.89 | 48.8% | 190 | 48.8% | -0.11 | 3.30 | 2.90 | 3.70 | — |
| — | 52.90 | 55.60 | 54.25 | +0.87 | 48.4% | 195 | 48.4% | -0.13 | 4.25 | 3.50 | 5.00 | — |
| — | 48.90 | 51.20 | 50.05 | +0.84 | 48.0% | 200 | 48.0% | -0.16 | 5.05 | 4.80 | 5.30 | — |
| — | 40.90 | 43.50 | 42.20 | +0.79 | 47.2% | 210 | 47.2% | -0.21 | 7.35 | 7.00 | 7.70 | — |
| — | 34.90 | 36.20 | 35.55 | +0.73 | 46.5% | 220 | 46.5% | -0.27 | 10.15 | 9.80 | 10.50 | — |
| — | 28.10 | 30.40 | 29.25 | +0.66 | 45.8% | 230 | 45.8% | -0.34 | 13.95 | 13.40 | 14.50 | — |
| — | 22.40 | 24.70 | 23.55 | +0.59 | 45.3% | 240 | 45.3% | -0.42 | 18.35 | 17.60 | 19.10 | — |
| — | 18.40 | 19.10 | 18.75 | +0.51 | 44.8% | 250 | 44.8% | -0.50 | 23.40 | 22.30 | 24.50 | — |
| — | 14.40 | 15.30 | 14.85 | +0.44 | 44.4% | 260 | 44.4% | -0.58 | 29.30 | 28.10 | 30.50 | — |
| — | 10.80 | 12.00 | 11.40 | +0.36 | 44.1% | 270 | 44.1% | -0.64 | 36.15 | 35.20 | 37.10 | — |
| — | 8.30 | 9.30 | 8.80 | +0.30 | 43.8% | 280 | 43.8% | -0.71 | 43.45 | 42.40 | 44.50 | — |
| — | 6.30 | 7.10 | 6.70 | +0.25 | 43.6% | 290 | 43.6% | -0.77 | 51.80 | 50.50 | 53.10 | — |
| — | 4.90 | 5.40 | 5.15 | +0.20 | 43.4% | 300 | 43.4% | -0.83 | 59.80 | 58.00 | 61.60 | — |
| — | 3.50 | 4.20 | 3.85 | +0.15 | 43.2% | 310 | 43.2% | -0.87 | 69.10 | 67.90 | 70.30 | — |
| — | 2.20 | 3.50 | 2.85 | +0.12 | 43.1% | 320 | 43.1% | -0.91 | 77.90 | 76.30 | 79.50 | — |
| — | 1.70 | 2.85 | 2.27 | +0.09 | 43.0% | 330 | 43.0% | -0.94 | 87.55 | 86.20 | 88.90 | — |
| — | 1.35 | 1.75 | 1.55 | +0.07 | 43.0% | 340 | 43.0% | -0.97 | 97.15 | 95.70 | 98.60 | — |
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.