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 | |
| — | 76.35 | 82.40 | 79.38 | +0.91 | 65.9% | 170 | 65.9% | -0.09 | 4.03 | 3.65 | 4.40 | — |
| — | 72.00 | 78.45 | 75.22 | +0.89 | 65.5% | 175 | 65.5% | -0.11 | 4.83 | 4.50 | 5.15 | — |
| — | 68.40 | 74.40 | 71.40 | +0.88 | 65.2% | 180 | 65.2% | -0.12 | 5.75 | 5.40 | 6.10 | — |
| — | 64.00 | 70.65 | 67.33 | +0.86 | 64.8% | 185 | 64.8% | -0.14 | 6.78 | 6.40 | 7.15 | — |
| — | 60.70 | 66.70 | 63.70 | +0.84 | 64.6% | 190 | 64.6% | -0.16 | 7.75 | 7.30 | 8.20 | — |
| — | 56.55 | 62.60 | 59.58 | +0.82 | 64.3% | 195 | 64.3% | -0.18 | 8.93 | 8.65 | 9.20 | — |
| — | 55.80 | 58.20 | 57.00 | +0.80 | 64.1% | 200 | 64.1% | -0.20 | 10.05 | 9.20 | 10.90 | — |
| — | 49.10 | 51.95 | 50.52 | +0.75 | 63.7% | 210 | 63.7% | -0.25 | 13.82 | 13.30 | 14.35 | — |
| — | 42.95 | 45.40 | 44.17 | +0.70 | 63.5% | 220 | 63.5% | -0.30 | 17.35 | 16.60 | 18.10 | — |
| — | 37.40 | 39.70 | 38.55 | +0.65 | 63.3% | 230 | 63.3% | -0.35 | 21.30 | 20.10 | 22.50 | — |
| — | 32.45 | 34.65 | 33.55 | +0.60 | 63.1% | 240 | 63.1% | -0.40 | 26.32 | 25.05 | 27.60 | — |
| — | 27.95 | 30.15 | 29.05 | +0.55 | 63.0% | 250 | 63.0% | -0.46 | 31.95 | 30.85 | 33.05 | — |
| — | 23.95 | 26.10 | 25.02 | +0.50 | 62.9% | 260 | 62.9% | -0.51 | 37.83 | 36.65 | 39.00 | — |
| — | 21.15 | 22.20 | 21.68 | +0.45 | 62.9% | 270 | 62.9% | -0.56 | 44.27 | 43.05 | 45.50 | — |
| — | 17.35 | 19.20 | 18.27 | +0.40 | 62.9% | 280 | 62.9% | -0.60 | 51.05 | 49.70 | 52.40 | — |
| — | 14.65 | 16.35 | 15.50 | +0.36 | 62.9% | 290 | 62.9% | -0.65 | 58.40 | 57.00 | 59.80 | — |
| — | 12.35 | 13.85 | 13.10 | +0.32 | 62.9% | 300 | 62.9% | -0.69 | 66.10 | 64.60 | 67.60 | — |
| — | 10.35 | 12.40 | 11.38 | +0.28 | 62.9% | 310 | 62.9% | -0.73 | 74.40 | 73.10 | 75.70 | — |
| — | 9.10 | 10.20 | 9.65 | +0.25 | 63.0% | 320 | 63.0% | -0.76 | 82.38 | 80.70 | 84.05 | — |
| — | 7.60 | 9.30 | 8.45 | +0.22 | 63.0% | 330 | 63.0% | -0.80 | 90.88 | 89.10 | 92.65 | — |
| — | 6.50 | 7.35 | 6.92 | +0.19 | 63.1% | 340 | 63.1% | -0.83 | 100.78 | 97.60 | 103.95 | — |
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.