Spot 245.99
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.00 | 85.25 | 83.12 | +0.87 | 60.4% | 175 | 60.4% | -0.14 | 8.12 | 7.25 | 9.00 | — |
| — | 77.10 | 81.45 | 79.28 | +0.85 | 60.1% | 180 | 60.1% | -0.15 | 8.90 | 8.50 | 9.30 | — |
| — | 73.40 | 77.75 | 75.58 | +0.84 | 59.9% | 185 | 59.9% | -0.17 | 10.18 | 9.80 | 10.55 | — |
| — | 69.85 | 73.95 | 71.90 | +0.82 | 59.7% | 190 | 59.7% | -0.18 | 11.57 | 11.10 | 12.05 | — |
| — | 66.35 | 72.10 | 69.22 | +0.80 | 59.5% | 195 | 59.5% | -0.20 | 13.07 | 12.45 | 13.70 | — |
| — | 63.40 | 67.00 | 65.20 | +0.78 | 59.3% | 200 | 59.3% | -0.22 | 14.57 | 14.20 | 14.95 | — |
| — | 56.85 | 60.60 | 58.73 | +0.74 | 59.0% | 210 | 59.0% | -0.26 | 18.20 | 17.75 | 18.65 | — |
| — | 51.05 | 54.65 | 52.85 | +0.70 | 58.8% | 220 | 58.8% | -0.30 | 22.23 | 21.65 | 22.80 | — |
| — | 46.25 | 49.05 | 47.65 | +0.66 | 58.6% | 230 | 58.6% | -0.34 | 27.02 | 26.55 | 27.50 | — |
| — | 41.65 | 43.75 | 42.70 | +0.62 | 58.5% | 240 | 58.5% | -0.39 | 31.57 | 30.85 | 32.30 | — |
| — | 36.85 | 39.35 | 38.10 | +0.58 | 58.5% | 250 | 58.5% | -0.43 | 37.20 | 35.35 | 39.05 | — |
| — | 32.55 | 35.25 | 33.90 | +0.54 | 58.5% | 260 | 58.5% | -0.47 | 43.10 | 41.15 | 45.05 | — |
| — | 29.45 | 31.65 | 30.55 | +0.50 | 58.6% | 270 | 58.6% | -0.51 | 49.12 | 48.30 | 49.95 | — |
| — | 26.15 | 28.10 | 27.12 | +0.46 | 58.7% | 280 | 58.7% | -0.55 | 55.62 | 54.00 | 57.25 | — |
| — | 23.40 | 25.20 | 24.30 | +0.42 | 58.8% | 290 | 58.8% | -0.59 | 62.92 | 60.95 | 64.90 | — |
| — | 21.00 | 22.55 | 21.77 | +0.39 | 58.9% | 300 | 58.9% | -0.62 | 70.53 | 68.10 | 72.95 | — |
| — | 18.10 | 20.15 | 19.12 | +0.36 | 59.1% | 310 | 59.1% | -0.66 | 78.20 | 75.55 | 80.85 | — |
| — | 16.60 | 17.95 | 17.27 | +0.33 | 59.2% | 320 | 59.2% | -0.69 | 86.12 | 83.25 | 89.00 | — |
| — | 14.05 | 16.65 | 15.35 | +0.30 | 59.4% | 330 | 59.4% | -0.72 | 93.88 | 91.15 | 96.60 | — |
| — | 12.45 | 14.85 | 13.65 | +0.28 | 59.5% | 340 | 59.5% | -0.75 | 102.67 | 99.40 | 105.95 | — |
| — | 11.00 | 13.50 | 12.25 | +0.25 | 59.7% | 350 | 59.7% | -0.77 | 112.17 | 109.75 | 114.60 | — |
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.