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 | |
| — | 73.20 | 76.50 | 74.85 | +0.94 | 46.1% | 175 | 46.1% | -0.07 | 1.93 | 1.00 | 2.85 | — |
| — | 69.10 | 71.90 | 70.50 | +0.93 | 45.3% | 180 | 45.3% | -0.08 | 2.88 | 2.35 | 3.40 | — |
| — | 64.20 | 67.70 | 65.95 | +0.91 | 44.6% | 185 | 44.6% | -0.09 | 3.30 | 2.60 | 4.00 | — |
| — | 60.50 | 63.40 | 61.95 | +0.90 | 44.0% | 190 | 44.0% | -0.11 | 4.65 | 3.70 | 5.60 | — |
| — | 56.10 | 59.30 | 57.70 | +0.88 | 43.5% | 195 | 43.5% | -0.13 | 4.85 | 4.10 | 5.60 | — |
| — | 51.90 | 55.20 | 53.55 | +0.86 | 43.0% | 200 | 43.0% | -0.15 | 5.95 | 5.60 | 6.30 | — |
| — | 44.60 | 47.60 | 46.10 | +0.81 | 42.3% | 210 | 42.3% | -0.20 | 8.25 | 7.60 | 8.90 | — |
| — | 37.90 | 40.50 | 39.20 | +0.75 | 41.7% | 220 | 41.7% | -0.25 | 11.15 | 10.80 | 11.50 | — |
| — | 31.20 | 34.20 | 32.70 | +0.69 | 41.2% | 230 | 41.2% | -0.31 | 14.75 | 14.30 | 15.20 | — |
| — | 25.70 | 27.30 | 26.50 | +0.63 | 40.8% | 240 | 40.8% | -0.37 | 18.65 | 17.80 | 19.50 | — |
| — | 21.00 | 22.20 | 21.60 | +0.57 | 40.5% | 250 | 40.5% | -0.44 | 23.70 | 22.60 | 24.80 | — |
| — | 16.50 | 17.90 | 17.20 | +0.50 | 40.3% | 260 | 40.3% | -0.51 | 29.45 | 28.40 | 30.50 | — |
| — | 12.90 | 15.20 | 14.05 | +0.43 | 40.1% | 270 | 40.1% | -0.57 | 35.50 | 34.00 | 37.00 | — |
| — | 10.60 | 11.50 | 11.05 | +0.37 | 40.1% | 280 | 40.1% | -0.63 | 42.80 | 41.30 | 44.30 | — |
| — | 7.80 | 9.10 | 8.45 | +0.32 | 40.1% | 290 | 40.1% | -0.69 | 50.55 | 49.30 | 51.80 | — |
| — | 6.20 | 7.10 | 6.65 | +0.27 | 40.1% | 300 | 40.1% | -0.75 | 58.50 | 56.90 | 60.10 | — |
| — | 5.00 | 5.70 | 5.35 | +0.22 | 40.2% | 310 | 40.2% | -0.80 | 67.40 | 65.70 | 69.10 | — |
| — | 3.40 | 4.70 | 4.05 | +0.18 | 40.3% | 320 | 40.3% | -0.84 | 76.30 | 74.50 | 78.10 | — |
| — | 2.60 | 3.50 | 3.05 | +0.15 | 40.4% | 330 | 40.4% | -0.88 | 85.35 | 83.70 | 87.00 | — |
| — | — | — | — | +0.12 | 40.5% | 340 | 40.5% | -0.92 | — | — | — | — |
| — | — | — | — | +0.09 | 40.7% | 350 | 40.7% | -0.95 | — | — | — | — |
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.