Spot 245.40
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.25 | 54.75 | 51.00 | +0.97 | 46.3% | 195 | 46.3% | -0.03 | 0.39 | 0.01 | 0.77 | — |
| — | 42.50 | 50.25 | 46.38 | +0.96 | 45.8% | 200 | 45.8% | -0.04 | 0.65 | 0.31 | 0.99 | — |
| — | 37.85 | 45.60 | 41.73 | +0.94 | 45.4% | 205 | 45.4% | -0.06 | 1.05 | 0.82 | 1.29 | — |
| — | 33.30 | 40.85 | 37.08 | +0.91 | 44.9% | 210 | 44.9% | -0.09 | 1.68 | 1.35 | 2.01 | 94 |
| 0 | 28.65 | 36.45 | 32.55 | +0.88 | 44.5% | 215 | 44.5% | -0.12 | 1.75 | 1.20 | 2.29 | — |
| — | 24.75 | 32.30 | 28.52 | +0.84 | 44.1% | 220 | 44.1% | -0.16 | 2.88 | 2.47 | 3.30 | — |
| — | 21.50 | 27.55 | 24.52 | +0.79 | 43.7% | 225 | 43.7% | -0.21 | 3.73 | 3.10 | 4.35 | — |
| — | 18.45 | 22.55 | 20.50 | +0.73 | 43.3% | 230 | 43.3% | -0.27 | 4.78 | 4.10 | 5.45 | — |
| — | 14.75 | 19.50 | 17.12 | +0.67 | 43.0% | 235 | 43.0% | -0.33 | 7.62 | 4.90 | 10.35 | — |
| — | 11.30 | 17.80 | 14.55 | +0.61 | 42.7% | 240 | 42.7% | -0.39 | 9.53 | 6.90 | 12.15 | — |
| — | 10.70 | 15.25 | 12.97 | +0.54 | 42.5% | 245 | 42.5% | -0.46 | 11.22 | 9.20 | 13.25 | — |
| — | 7.50 | 13.00 | 10.25 | +0.47 | 42.3% | 250 | 42.3% | -0.53 | 13.53 | 11.80 | 15.25 | — |
| — | 6.75 | 11.05 | 8.90 | +0.40 | 42.2% | 255 | 42.2% | -0.60 | 17.02 | 14.30 | 19.75 | — |
| — | 3.90 | 9.40 | 6.65 | +0.34 | 42.1% | 260 | 42.1% | -0.66 | 20.48 | 17.80 | 23.15 | — |
| — | 1.90 | 5.35 | 3.62 | +0.28 | 42.1% | 265 | 42.1% | -0.72 | 24.27 | 21.40 | 27.15 | — |
| — | 2.72 | 4.85 | 3.79 | +0.23 | 42.1% | 270 | 42.1% | -0.78 | 28.00 | 25.00 | 31.00 | — |
| — | 2.36 | 5.00 | 3.68 | +0.19 | 42.2% | 275 | 42.2% | -0.82 | 32.08 | 28.00 | 36.15 | — |
| — | 1.81 | 2.48 | 2.15 | +0.15 | 42.3% | 280 | 42.3% | -0.86 | 36.58 | 32.65 | 40.50 | — |
| — | 1.20 | 1.77 | 1.49 | +0.12 | 42.4% | 285 | 42.4% | -0.89 | 41.12 | 37.25 | 45.00 | — |
| — | 0.84 | 1.64 | 1.24 | +0.09 | 42.6% | 290 | 42.6% | -0.92 | 45.67 | 41.90 | 49.45 | — |
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.