Spot 246.72
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.85 | 75.65 | 74.25 | — | — | 175 | 47.4% | -0.05 | 1.56 | 1.32 | 1.80 | — |
| — | 69.05 | 71.05 | 70.05 | +0.93 | 46.8% | 180 | 46.8% | -0.07 | 1.89 | 1.75 | 2.03 | — |
| — | 63.70 | 67.20 | 65.45 | +0.92 | 46.3% | 185 | 46.3% | -0.08 | 2.44 | 2.17 | 2.70 | — |
| — | 60.50 | 62.20 | 61.35 | +0.90 | 45.8% | 190 | 45.8% | -0.10 | 2.98 | 2.90 | 3.05 | — |
| — | 55.10 | 58.65 | 56.88 | +0.88 | 45.3% | 195 | 45.3% | -0.12 | 3.58 | 3.40 | 3.75 | — |
| — | 51.80 | 53.95 | 52.88 | +0.86 | 44.9% | 200 | 44.9% | -0.14 | 4.30 | 4.20 | 4.40 | — |
| — | 43.40 | 45.90 | 44.65 | +0.81 | 44.3% | 210 | 44.3% | -0.19 | 6.40 | 6.20 | 6.60 | — |
| — | 37.15 | 38.35 | 37.75 | +0.75 | 43.7% | 220 | 43.7% | -0.25 | 9.10 | 8.80 | 9.40 | — |
| — | 30.00 | 31.85 | 30.93 | +0.68 | 43.4% | 230 | 43.4% | -0.32 | 12.55 | 12.25 | 12.85 | — |
| — | 25.45 | 26.00 | 25.73 | +0.61 | 43.1% | 240 | 43.1% | -0.39 | 16.82 | 16.60 | 17.05 | — |
| — | 20.45 | 20.90 | 20.68 | +0.54 | 42.9% | 250 | 42.9% | -0.47 | 22.20 | 21.35 | 23.05 | — |
| — | 16.05 | 16.85 | 16.45 | +0.46 | 42.7% | 260 | 42.7% | -0.54 | 27.57 | 26.25 | 28.90 | — |
| — | 12.55 | 13.30 | 12.93 | +0.39 | 42.7% | 270 | 42.7% | -0.62 | 34.35 | 33.30 | 35.40 | — |
| — | 9.80 | 10.35 | 10.07 | +0.33 | 42.7% | 280 | 42.7% | -0.68 | 41.35 | 40.05 | 42.65 | — |
| — | 7.25 | 8.10 | 7.67 | +0.27 | 42.7% | 290 | 42.7% | -0.74 | 49.20 | 48.20 | 50.20 | — |
| — | 5.55 | 6.25 | 5.90 | +0.22 | 42.8% | 300 | 42.8% | -0.79 | 57.42 | 56.15 | 58.70 | — |
| — | 4.35 | 4.95 | 4.65 | +0.18 | 42.9% | 310 | 42.9% | -0.84 | 66.38 | 64.90 | 67.85 | — |
| — | 3.10 | 3.80 | 3.45 | +0.15 | 43.0% | 320 | 43.0% | -0.88 | 75.53 | 74.10 | 76.95 | — |
| — | 1.87 | 3.30 | 2.58 | +0.12 | 43.2% | 330 | 43.2% | -0.91 | 84.45 | 83.05 | 85.85 | — |
| — | 1.74 | 2.20 | 1.97 | +0.09 | 43.4% | 340 | 43.4% | -0.94 | 94.03 | 92.80 | 95.25 | — |
| — | 1.27 | 1.79 | 1.53 | +0.07 | 43.6% | 350 | 43.6% | -0.97 | 103.78 | 102.40 | 105.15 | — |
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.