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 | |
| — | 76.80 | 79.55 | 78.17 | +0.91 | 46.8% | 175 | 46.8% | -0.09 | 3.52 | 2.88 | 4.15 | — |
| — | 72.20 | 75.50 | 73.85 | +0.90 | 46.5% | 180 | 46.5% | -0.11 | 4.30 | 4.10 | 4.50 | — |
| — | 68.10 | 71.00 | 69.55 | +0.88 | 46.2% | 185 | 46.2% | -0.12 | 4.92 | 4.20 | 5.65 | — |
| — | 64.05 | 67.50 | 65.78 | +0.86 | 45.9% | 190 | 45.9% | -0.14 | 6.05 | 5.75 | 6.35 | — |
| — | 60.15 | 63.05 | 61.60 | +0.84 | 45.7% | 195 | 45.7% | -0.16 | 7.05 | 6.85 | 7.25 | — |
| — | 56.40 | 59.65 | 58.02 | +0.82 | 45.4% | 200 | 45.4% | -0.18 | 8.25 | 7.75 | 8.75 | — |
| — | 49.55 | 52.40 | 50.98 | +0.78 | 45.0% | 210 | 45.0% | -0.23 | 10.85 | 10.50 | 11.20 | — |
| — | 43.10 | 45.40 | 44.25 | +0.73 | 44.6% | 220 | 44.6% | -0.28 | 14.15 | 13.85 | 14.45 | — |
| — | 37.30 | 39.20 | 38.25 | +0.67 | 44.3% | 230 | 44.3% | -0.33 | 18.00 | 17.65 | 18.35 | — |
| — | 31.65 | 34.35 | 33.00 | +0.62 | 44.0% | 240 | 44.0% | -0.39 | 22.98 | 22.05 | 23.90 | — |
| — | 26.65 | 29.30 | 27.98 | +0.56 | 43.8% | 250 | 43.8% | -0.45 | 27.75 | 26.80 | 28.70 | — |
| — | 23.50 | 24.25 | 23.88 | +0.51 | 43.6% | 260 | 43.6% | -0.50 | 33.00 | 32.20 | 33.80 | — |
| — | 18.90 | 20.50 | 19.70 | +0.45 | 43.4% | 270 | 43.4% | -0.56 | 39.50 | 38.65 | 40.35 | — |
| — | 15.80 | 17.50 | 16.65 | +0.40 | 43.3% | 280 | 43.3% | -0.61 | 46.08 | 45.20 | 46.95 | — |
| — | 13.50 | 15.15 | 14.32 | +0.36 | 43.2% | 290 | 43.2% | -0.67 | 53.90 | 52.85 | 54.95 | — |
| — | 11.25 | 12.55 | 11.90 | +0.31 | 43.2% | 300 | 43.2% | -0.71 | 61.38 | 60.10 | 62.65 | — |
| — | 9.15 | 10.95 | 10.05 | +0.27 | 43.2% | 310 | 43.2% | -0.76 | 69.30 | 68.50 | 70.10 | — |
| — | 7.50 | 8.80 | 8.15 | +0.24 | 43.3% | 320 | 43.3% | -0.80 | 77.95 | 76.30 | 79.60 | — |
| — | 6.30 | 7.95 | 7.12 | +0.20 | 43.4% | 330 | 43.4% | -0.83 | 86.67 | 85.05 | 88.30 | — |
| — | 4.40 | 7.15 | 5.78 | +0.18 | 43.5% | 340 | 43.5% | -0.86 | 95.62 | 94.25 | 97.00 | — |
| — | 4.25 | 5.55 | 4.90 | +0.15 | 43.7% | 350 | 43.7% | -0.89 | 104.75 | 103.45 | 106.05 | — |
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.