Spot 245.17
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 46.60 | 49.60 | 48.10 | +0.90 | 58.7% | 200 | 58.7% | -0.10 | 2.20 | 1.80 | 2.60 | — |
| — | 42.25 | 44.85 | 43.55 | +0.87 | 58.2% | 205 | 58.2% | -0.13 | 3.05 | 2.60 | 3.50 | — |
| — | 38.10 | 40.75 | 39.42 | +0.84 | 57.7% | 210 | 57.7% | -0.16 | 3.92 | 3.40 | 4.45 | — |
| — | 34.15 | 37.20 | 35.67 | +0.81 | 57.2% | 215 | 57.2% | -0.19 | 5.12 | 4.50 | 5.75 | — |
| — | 30.40 | 33.45 | 31.93 | +0.77 | 56.8% | 220 | 56.8% | -0.23 | 6.30 | 5.55 | 7.05 | — |
| — | 26.90 | 29.50 | 28.20 | +0.73 | 56.4% | 225 | 56.4% | -0.27 | 7.78 | 7.00 | 8.55 | — |
| — | 23.65 | 26.10 | 24.88 | +0.69 | 56.1% | 230 | 56.1% | -0.31 | 9.53 | 8.75 | 10.30 | — |
| — | 20.65 | 23.10 | 21.88 | +0.64 | 55.8% | 235 | 55.8% | -0.36 | 11.38 | 10.45 | 12.30 | — |
| — | 17.90 | 20.45 | 19.18 | +0.59 | 55.6% | 240 | 55.6% | -0.41 | 13.62 | 12.70 | 14.55 | — |
| — | 15.40 | 17.80 | 16.60 | +0.54 | 55.4% | 245 | 55.4% | -0.46 | 15.70 | 14.30 | 17.10 | — |
| — | 13.10 | 15.50 | 14.30 | +0.49 | 55.3% | 250 | 55.3% | -0.51 | 18.90 | 17.95 | 19.85 | — |
| — | 11.10 | 13.50 | 12.30 | +0.44 | 55.2% | 255 | 55.2% | -0.56 | 21.60 | 20.35 | 22.85 | — |
| — | 9.30 | 10.95 | 10.12 | +0.40 | 55.2% | 260 | 55.2% | -0.61 | 25.02 | 24.00 | 26.05 | — |
| — | 7.75 | 9.45 | 8.60 | +0.35 | 55.3% | 265 | 55.3% | -0.65 | 28.00 | 26.50 | 29.50 | — |
| — | 6.40 | 8.80 | 7.60 | +0.31 | 55.3% | 270 | 55.3% | -0.69 | 31.75 | 30.35 | 33.15 | — |
| — | 5.20 | 7.35 | 6.28 | +0.27 | 55.4% | 275 | 55.4% | -0.73 | 35.80 | 34.60 | 37.00 | — |
| — | 4.20 | 6.25 | 5.22 | +0.24 | 55.6% | 280 | 55.6% | -0.77 | 39.52 | 38.05 | 41.00 | — |
| — | 3.35 | 4.85 | 4.10 | +0.21 | 55.7% | 285 | 55.7% | -0.80 | 43.42 | 41.70 | 45.15 | — |
| — | 2.75 | 4.05 | 3.40 | +0.18 | 55.9% | 290 | 55.9% | -0.83 | 47.65 | 45.90 | 49.40 | — |
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.