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 | |
| — | 77.75 | 85.55 | 81.65 | +0.92 | 47.7% | 170 | 47.7% | -0.08 | 3.24 | 1.78 | 4.70 | — |
| — | 73.50 | 81.35 | 77.42 | +0.91 | 47.4% | 175 | 47.4% | -0.10 | 3.88 | 2.55 | 5.20 | — |
| — | 69.35 | 77.20 | 73.28 | +0.89 | 47.1% | 180 | 47.1% | -0.11 | 4.33 | 3.35 | 5.30 | — |
| — | 65.25 | 71.25 | 68.25 | +0.87 | 46.8% | 185 | 46.8% | -0.13 | 5.53 | 4.95 | 6.10 | — |
| — | 61.90 | 68.70 | 65.30 | +0.86 | 46.5% | 190 | 46.5% | -0.15 | 6.70 | 5.20 | 8.20 | — |
| — | 57.45 | 63.40 | 60.42 | +0.84 | 46.3% | 195 | 46.3% | -0.17 | 9.12 | 7.00 | 11.25 | — |
| — | 53.75 | 59.70 | 56.73 | +0.81 | 46.1% | 200 | 46.1% | -0.19 | 8.35 | 7.40 | 9.30 | — |
| — | 46.70 | 52.60 | 49.65 | +0.77 | 45.7% | 210 | 45.7% | -0.23 | 11.53 | 10.65 | 12.40 | — |
| — | 41.15 | 46.15 | 43.65 | +0.72 | 45.4% | 220 | 45.4% | -0.29 | 14.97 | 12.90 | 17.05 | — |
| — | 35.65 | 40.25 | 37.95 | +0.67 | 45.2% | 230 | 45.2% | -0.34 | 18.00 | 15.15 | 20.85 | — |
| — | 28.55 | 37.10 | 32.83 | +0.61 | 45.0% | 240 | 45.0% | -0.40 | 23.65 | 20.80 | 26.50 | — |
| — | 27.05 | 29.25 | 28.15 | +0.56 | 44.9% | 250 | 44.9% | -0.45 | 28.90 | 25.20 | 32.60 | — |
| — | 21.60 | 25.15 | 23.38 | +0.50 | 44.8% | 260 | 44.8% | -0.51 | 33.85 | 31.55 | 36.15 | — |
| — | 19.35 | 21.10 | 20.23 | +0.45 | 44.7% | 270 | 44.7% | -0.56 | 41.02 | 38.90 | 43.15 | — |
| — | 13.85 | 21.15 | 17.50 | +0.40 | 44.7% | 280 | 44.7% | -0.61 | 47.67 | 43.50 | 51.85 | — |
| — | 12.95 | 16.85 | 14.90 | +0.36 | 44.6% | 290 | 44.6% | -0.66 | 53.77 | 50.15 | 57.40 | — |
| — | 9.60 | 12.85 | 11.22 | +0.31 | 44.6% | 300 | 44.6% | -0.71 | 62.60 | 58.55 | 66.65 | — |
| — | 7.20 | 12.35 | 9.78 | +0.27 | 44.7% | 310 | 44.7% | -0.75 | 70.67 | 66.70 | 74.65 | — |
| — | 5.00 | 10.00 | 7.50 | +0.24 | 44.7% | 320 | 44.7% | -0.79 | 79.17 | 75.25 | 83.10 | — |
| — | 6.35 | 7.90 | 7.12 | +0.21 | 44.7% | 330 | 44.7% | -0.83 | 87.92 | 83.90 | 91.95 | — |
| — | 4.95 | 8.10 | 6.53 | +0.18 | 44.7% | 340 | 44.7% | -0.86 | 97.00 | 93.00 | 101.00 | — |
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.