Spot 280.92
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.20 | 92.85 | 91.53 | +0.99 | 37.4% | 190 | 37.4% | -0.01 | 0.41 | 0.08 | 0.74 | — |
| — | 85.20 | 87.80 | 86.50 | +0.98 | 36.7% | 195 | 36.7% | -0.02 | 0.54 | 0.25 | 0.82 | — |
| — | 80.70 | 83.05 | 81.88 | +0.98 | 35.9% | 200 | 35.9% | -0.02 | 0.61 | 0.50 | 0.73 | — |
| — | 70.80 | 73.30 | 72.05 | +0.96 | 34.5% | 210 | 34.5% | -0.04 | 0.81 | 0.54 | 1.08 | — |
| — | 61.25 | 64.00 | 62.62 | +0.94 | 33.2% | 220 | 33.2% | -0.06 | 1.34 | 1.09 | 1.59 | — |
| — | 52.05 | 54.60 | 53.33 | +0.91 | 32.0% | 230 | 32.0% | -0.09 | 2.01 | 1.87 | 2.15 | — |
| — | 43.15 | 45.65 | 44.40 | +0.87 | 30.8% | 240 | 30.8% | -0.14 | 3.00 | 2.34 | 3.65 | — |
| — | 34.70 | 37.35 | 36.02 | +0.81 | 29.8% | 250 | 29.8% | -0.19 | 4.75 | 4.45 | 5.05 | — |
| — | 27.10 | 29.70 | 28.40 | +0.74 | 28.8% | 260 | 28.8% | -0.27 | 6.67 | 6.10 | 7.25 | — |
| — | 21.40 | 23.10 | 22.25 | +0.65 | 28.0% | 270 | 28.0% | -0.36 | 10.40 | 9.95 | 10.85 | — |
| — | 15.75 | 16.95 | 16.35 | +0.55 | 27.4% | 280 | 27.4% | -0.46 | 14.78 | 14.35 | 15.20 | — |
| — | 11.20 | 12.35 | 11.78 | +0.45 | 26.8% | 290 | 26.8% | -0.57 | 20.48 | 19.40 | 21.55 | — |
| — | 7.70 | 8.50 | 8.10 | +0.35 | 26.4% | 300 | 26.4% | -0.67 | 26.85 | 25.45 | 28.25 | 2 |
| 1,104 | 5.25 | 5.65 | 5.45 | +0.26 | 26.1% | 310 | 26.1% | -0.77 | 34.42 | 32.90 | 35.95 | 0 |
| 1,164 | 3.25 | 3.70 | 3.48 | +0.19 | 25.9% | 320 | 25.9% | -0.86 | 42.50 | 40.80 | 44.20 | — |
| — | 1.85 | 2.50 | 2.17 | +0.13 | 25.9% | 330 | 25.9% | -0.92 | 51.67 | 50.15 | 53.20 | — |
| — | 1.05 | 1.59 | 1.32 | +0.09 | 26.0% | 340 | 26.0% | -0.97 | 61.17 | 59.70 | 62.65 | — |
| — | 0.68 | 1.00 | 0.84 | +0.06 | 26.2% | 350 | 26.2% | -1.00 | 70.95 | 69.35 | 72.55 | — |
| — | 0.41 | 0.82 | 0.61 | +0.04 | 26.5% | 360 | 26.5% | -1.00 | 80.92 | 79.35 | 82.50 | — |
| — | 0.20 | 0.41 | 0.30 | +0.03 | 27.0% | 370 | 27.0% | -1.00 | 90.97 | 89.40 | 92.55 | — |
| — | 0.03 | 0.48 | 0.26 | +0.02 | 27.6% | 380 | 27.6% | -1.00 | 101.00 | 99.50 | 102.50 | — |
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.