Spot 245.74
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 72.40 | 75.60 | 74.00 | +0.95 | 49.8% | 175 | 49.8% | -0.05 | 2.10 | 0.80 | 3.40 | — |
| — | 68.00 | 71.00 | 69.50 | +0.94 | 48.6% | 180 | 48.6% | -0.06 | 1.73 | 1.20 | 2.25 | — |
| — | 63.40 | 66.50 | 64.95 | +0.93 | 47.5% | 185 | 47.5% | -0.07 | 2.17 | 1.70 | 2.65 | — |
| — | 59.00 | 61.90 | 60.45 | +0.91 | 46.6% | 190 | 46.6% | -0.09 | 3.27 | 2.35 | 4.20 | — |
| — | 54.80 | 58.00 | 56.40 | +0.89 | 45.7% | 195 | 45.7% | -0.11 | 3.38 | 2.95 | 3.80 | — |
| — | 50.60 | 53.90 | 52.25 | +0.87 | 44.9% | 200 | 44.9% | -0.13 | 4.15 | 3.70 | 4.60 | — |
| — | 42.40 | 46.00 | 44.20 | +0.83 | 43.6% | 210 | 43.6% | -0.17 | 6.40 | 6.20 | 6.60 | — |
| — | 35.40 | 38.20 | 36.80 | +0.77 | 42.6% | 220 | 42.6% | -0.23 | 9.00 | 8.60 | 9.40 | — |
| — | 28.90 | 31.60 | 30.25 | +0.71 | 41.8% | 230 | 41.8% | -0.30 | 12.20 | 11.70 | 12.70 | — |
| — | 23.40 | 25.80 | 24.60 | +0.64 | 41.2% | 240 | 41.2% | -0.37 | 16.05 | 15.10 | 17.00 | — |
| — | 18.50 | 20.00 | 19.25 | +0.56 | 40.8% | 250 | 40.8% | -0.45 | 20.85 | 20.20 | 21.50 | — |
| — | 14.10 | 15.50 | 14.80 | +0.49 | 40.6% | 260 | 40.6% | -0.52 | 26.95 | 25.40 | 28.50 | — |
| — | 10.50 | 12.10 | 11.30 | +0.41 | 40.4% | 270 | 40.4% | -0.60 | 33.50 | 32.30 | 34.70 | — |
| — | 8.10 | 9.30 | 8.70 | +0.35 | 40.4% | 280 | 40.4% | -0.67 | 40.85 | 39.60 | 42.10 | — |
| — | 4.80 | 7.00 | 5.90 | +0.29 | 40.4% | 290 | 40.4% | -0.73 | 48.75 | 47.20 | 50.30 | — |
| — | 4.50 | 5.30 | 4.90 | +0.23 | 40.5% | 300 | 40.5% | -0.79 | 57.15 | 55.60 | 58.70 | — |
| — | 3.10 | 4.10 | 3.60 | +0.18 | 40.7% | 310 | 40.7% | -0.84 | 65.90 | 64.20 | 67.60 | — |
| — | 2.25 | 3.40 | 2.83 | +0.14 | 40.9% | 320 | 40.9% | -0.89 | 75.20 | 73.70 | 76.70 | — |
| 300 | 1.45 | 3.10 | 2.27 | +0.11 | 41.1% | 330 | 41.1% | -0.92 | 84.75 | 83.10 | 86.40 | 82 |
| 206 | 1.15 | 1.70 | 1.43 | +0.09 | 41.3% | 340 | 41.3% | -0.95 | 94.50 | 92.90 | 96.10 | 40 |
| 212 | — | 1.95 | — | +0.07 | 41.5% | 350 | 41.5% | -0.98 | 104.40 | 102.70 | 106.10 | 25 |
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.