Spot 243.11
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.20 | 81.20 | 79.70 | +0.92 | 46.2% | 170 | 46.2% | -0.08 | 2.84 | 2.28 | 3.40 | — |
| — | 73.85 | 76.90 | 75.38 | +0.91 | 45.8% | 175 | 45.8% | -0.10 | 3.50 | 2.84 | 4.15 | — |
| — | 70.15 | 72.85 | 71.50 | +0.89 | 45.5% | 180 | 45.5% | -0.11 | 4.28 | 3.75 | 4.80 | — |
| — | 65.60 | 68.05 | 66.83 | +0.87 | 45.1% | 185 | 45.1% | -0.13 | 5.17 | 4.40 | 5.95 | — |
| — | 61.40 | 64.75 | 63.08 | +0.85 | 44.8% | 190 | 44.8% | -0.15 | 6.15 | 5.45 | 6.85 | — |
| — | 57.50 | 60.80 | 59.15 | +0.83 | 44.5% | 195 | 44.5% | -0.17 | 7.10 | 6.10 | 8.10 | — |
| — | 53.90 | 57.15 | 55.52 | +0.81 | 44.3% | 200 | 44.3% | -0.19 | 8.32 | 7.25 | 9.40 | — |
| — | 46.70 | 49.95 | 48.33 | +0.76 | 43.8% | 210 | — | — | 10.88 | 10.25 | 11.50 | — |
| — | 40.90 | 43.30 | 42.10 | — | — | 220 | — | — | 14.15 | 13.20 | 15.10 | — |
| — | 34.70 | 37.40 | 36.05 | +0.66 | 43.1% | 230 | 43.1% | -0.35 | 17.98 | 17.20 | 18.75 | — |
| — | 29.60 | 31.75 | 30.68 | +0.60 | 42.9% | 240 | 42.9% | -0.41 | 22.73 | 21.75 | 23.70 | — |
| — | 25.00 | 27.00 | 26.00 | +0.54 | 42.7% | 250 | 42.7% | -0.47 | 28.50 | 27.20 | 29.80 | — |
| — | 20.50 | 22.85 | 21.68 | +0.49 | 42.5% | 260 | 42.5% | -0.53 | 34.02 | 32.55 | 35.50 | — |
| — | 17.15 | 18.60 | 17.88 | +0.43 | 42.4% | 270 | 42.4% | -0.59 | 40.58 | 38.95 | 42.20 | — |
| — | 14.75 | 16.35 | 15.55 | +0.38 | 42.4% | 280 | 42.4% | -0.64 | 47.83 | 46.45 | 49.20 | — |
| — | 12.25 | 13.75 | 13.00 | +0.33 | 42.4% | 290 | 42.4% | -0.69 | 54.98 | 53.55 | 56.40 | — |
| — | 10.05 | 11.40 | 10.72 | +0.29 | 42.4% | 300 | 42.4% | -0.74 | 63.10 | 61.85 | 64.35 | — |
| — | 8.30 | 9.65 | 8.97 | +0.25 | 42.5% | 310 | 42.5% | -0.78 | 71.15 | 69.55 | 72.75 | — |
| — | 6.80 | 8.10 | 7.45 | +0.22 | 42.6% | 320 | 42.6% | -0.82 | 79.85 | 78.30 | 81.40 | — |
| — | 5.50 | 6.80 | 6.15 | +0.19 | 42.8% | 330 | 42.8% | -0.85 | 88.72 | 87.10 | 90.35 | — |
| — | 4.45 | 5.65 | 5.05 | +0.16 | 43.0% | 340 | 43.0% | -0.89 | 97.90 | 96.30 | 99.50 | — |
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.