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 | |
| — | 53.15 | 60.10 | 56.62 | +0.88 | 46.6% | 195 | 46.6% | -0.13 | 4.62 | 3.60 | 5.65 | — |
| — | 50.55 | 53.65 | 52.10 | +0.85 | 46.2% | 200 | 46.2% | -0.15 | 5.00 | 4.50 | 5.50 | — |
| — | 44.20 | 52.10 | 48.15 | +0.83 | 45.8% | 205 | 45.8% | -0.17 | 6.35 | 5.50 | 7.20 | — |
| — | 42.65 | 46.15 | 44.40 | +0.80 | 45.5% | 210 | 45.5% | -0.20 | 7.22 | 6.75 | 7.70 | — |
| — | 39.20 | 42.45 | 40.83 | +0.77 | 45.2% | 215 | 45.2% | -0.23 | 8.88 | 7.50 | 10.25 | — |
| — | 35.75 | 39.30 | 37.52 | +0.74 | 44.9% | 220 | 44.9% | -0.26 | 9.53 | 8.85 | 10.20 | — |
| — | 32.50 | 35.90 | 34.20 | +0.71 | 44.7% | 225 | 44.7% | -0.29 | 11.43 | 10.45 | 12.40 | — |
| — | 29.40 | 32.10 | 30.75 | +0.67 | 44.5% | 230 | 44.5% | -0.33 | 13.28 | 12.05 | 14.50 | — |
| — | 25.75 | 28.90 | 27.32 | +0.64 | 44.3% | 235 | 44.3% | -0.37 | 15.62 | 14.75 | 16.50 | — |
| — | 23.00 | 27.40 | 25.20 | +0.60 | 44.2% | 240 | 44.2% | -0.40 | 17.82 | 16.65 | 19.00 | — |
| — | 20.55 | 23.75 | 22.15 | +0.57 | 44.1% | 245 | 44.1% | -0.44 | 20.27 | 17.60 | 22.95 | — |
| — | 18.90 | 21.55 | 20.23 | +0.53 | 44.0% | 250 | 44.0% | -0.48 | 22.77 | 21.70 | 23.85 | — |
| — | 15.45 | 20.10 | 17.77 | +0.49 | 43.9% | 255 | 43.9% | -0.51 | 25.12 | 23.10 | 27.15 | — |
| — | 13.70 | 18.10 | 15.90 | +0.46 | 43.9% | 260 | 43.9% | -0.55 | 28.73 | 26.30 | 31.15 | — |
| — | 12.45 | 15.20 | 13.82 | +0.42 | 43.8% | 265 | 43.8% | -0.59 | 32.48 | 30.50 | 34.45 | — |
| — | 10.60 | 13.55 | 12.07 | +0.39 | 43.8% | 270 | 43.8% | -0.62 | 35.52 | 34.20 | 36.85 | — |
| — | 10.25 | 12.80 | 11.53 | +0.36 | 43.9% | 275 | 43.9% | -0.65 | 39.52 | 36.95 | 42.10 | — |
| — | 8.95 | 10.65 | 9.80 | +0.33 | 43.9% | 280 | 43.9% | -0.69 | 43.02 | 41.45 | 44.60 | — |
| — | 7.20 | 9.55 | 8.38 | +0.30 | 44.0% | 285 | 44.0% | -0.71 | 46.75 | 45.20 | 48.30 | — |
| — | 6.35 | 8.70 | 7.53 | +0.27 | 44.0% | 290 | 44.0% | -0.74 | 50.30 | 47.85 | 52.75 | — |
| — | 5.60 | 8.30 | 6.95 | +0.25 | 44.1% | 295 | 44.1% | -0.77 | 54.12 | 51.55 | 56.70 | — |
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.