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 | |
| — | 84.45 | 90.10 | 87.28 | +0.86 | 65.0% | 170 | 65.0% | -0.14 | 9.68 | 8.50 | 10.85 | — |
| — | 80.85 | 86.45 | 83.65 | +0.85 | 64.7% | 175 | 64.7% | -0.16 | 10.93 | 9.70 | 12.15 | — |
| — | 78.45 | 85.25 | 81.85 | +0.83 | 64.5% | 180 | 64.5% | -0.17 | 12.07 | 11.05 | 13.10 | — |
| — | 74.30 | 79.85 | 77.08 | +0.82 | 64.3% | 185 | 64.3% | -0.19 | 14.18 | 13.55 | 14.80 | — |
| — | 72.85 | 75.85 | 74.35 | +0.80 | 64.1% | 190 | 64.1% | -0.20 | 15.97 | 15.25 | 16.70 | — |
| — | 69.65 | 73.40 | 71.53 | +0.78 | 63.9% | 195 | 63.9% | -0.22 | 17.05 | 15.70 | 18.40 | — |
| — | 66.55 | 69.85 | 68.20 | +0.77 | 63.7% | 200 | 63.7% | -0.24 | 19.07 | 17.90 | 20.25 | — |
| — | 60.65 | 64.15 | 62.40 | +0.73 | 63.4% | 210 | 63.4% | -0.27 | 22.95 | 21.85 | 24.05 | — |
| — | 55.20 | 58.15 | 56.67 | +0.70 | 63.1% | 220 | 63.1% | -0.31 | 27.15 | 25.90 | 28.40 | — |
| — | 50.15 | 53.90 | 52.02 | +0.66 | 62.9% | 230 | 62.9% | -0.34 | 31.82 | 30.30 | 33.35 | — |
| — | 45.50 | 48.10 | 46.80 | +0.62 | 62.7% | 240 | 62.7% | -0.38 | 36.92 | 35.35 | 38.50 | — |
| — | 41.20 | 43.95 | 42.58 | +0.59 | 62.6% | 250 | 62.6% | -0.42 | 42.65 | 41.20 | 44.10 | — |
| — | 37.20 | 39.90 | 38.55 | +0.55 | 62.4% | 260 | 62.4% | -0.46 | 48.35 | 46.70 | 50.00 | — |
| — | 33.60 | 36.15 | 34.88 | +0.52 | 62.3% | 270 | 62.3% | -0.49 | 54.70 | 53.10 | 56.30 | — |
| — | 30.25 | 32.40 | 31.32 | +0.49 | 62.2% | 280 | 62.2% | -0.53 | 61.42 | 59.90 | 62.95 | — |
| — | 27.25 | 29.50 | 28.38 | +0.45 | 62.1% | 290 | 62.1% | -0.56 | 68.50 | 67.10 | 69.90 | — |
| — | 24.55 | 27.15 | 25.85 | +0.42 | 62.1% | 300 | 62.1% | -0.59 | 75.47 | 73.75 | 77.20 | — |
| — | 22.05 | 23.90 | 22.98 | +0.39 | 62.0% | 310 | 62.0% | -0.63 | 83.03 | 81.30 | 84.75 | — |
| — | 19.85 | 21.85 | 20.85 | +0.36 | 62.0% | 320 | 62.0% | -0.65 | 90.92 | 89.25 | 92.60 | — |
| — | 17.85 | 20.75 | 19.30 | +0.34 | 62.0% | 330 | 62.0% | -0.68 | 98.60 | 96.55 | 100.65 | — |
| — | 16.10 | 18.25 | 17.18 | +0.31 | 61.9% | 340 | 61.9% | -0.71 | 106.95 | 104.95 | 108.95 | — |
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.