Spot 281.16
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.00 | 101.80 | 96.90 | +0.92 | 69.7% | 190 | 69.7% | -0.08 | 3.42 | 2.45 | 4.40 | — |
| — | 87.40 | 97.40 | 92.40 | +0.91 | 69.3% | 195 | 69.3% | -0.09 | 3.95 | 3.10 | 4.80 | — |
| — | 83.20 | 93.10 | 88.15 | +0.90 | 68.9% | 200 | 68.9% | -0.10 | 5.55 | 4.80 | 6.30 | — |
| — | 76.70 | 84.00 | 80.35 | +0.87 | 68.2% | 210 | 68.2% | -0.13 | 6.40 | 5.20 | 7.60 | — |
| — | 70.20 | 74.60 | 72.40 | +0.83 | 67.7% | 220 | 67.7% | -0.17 | 9.25 | 7.50 | 11.00 | — |
| — | 64.00 | 67.70 | 65.85 | +0.80 | 67.3% | 230 | 67.3% | -0.20 | 11.95 | 11.20 | 12.70 | — |
| — | 54.50 | 62.90 | 58.70 | +0.76 | 67.0% | 240 | 67.0% | -0.24 | 14.75 | 14.20 | 15.30 | — |
| — | 51.50 | 56.30 | 53.90 | +0.71 | 66.8% | 250 | 66.8% | -0.29 | 18.55 | 17.80 | 19.30 | — |
| — | 45.00 | 49.70 | 47.35 | +0.67 | 66.6% | 260 | 66.6% | -0.33 | 23.05 | 20.00 | 26.10 | — |
| — | 39.20 | 43.70 | 41.45 | +0.62 | 66.5% | 270 | 66.5% | -0.38 | 27.45 | 26.50 | 28.40 | — |
| — | 33.90 | 38.70 | 36.30 | +0.58 | 66.5% | 280 | 66.5% | -0.43 | 32.20 | 31.40 | 33.00 | — |
| — | 26.50 | 36.40 | 31.45 | +0.53 | 66.5% | 290 | 66.5% | -0.47 | 39.00 | 34.50 | 43.50 | — |
| — | 27.50 | 30.20 | 28.85 | +0.49 | 66.6% | 300 | 66.6% | -0.52 | 42.15 | 39.70 | 44.60 | — |
| — | 23.30 | 26.00 | 24.65 | +0.45 | 66.6% | 310 | 66.6% | -0.56 | 51.10 | 48.30 | 53.90 | — |
| — | 20.60 | 23.30 | 21.95 | +0.41 | 66.7% | 320 | 66.7% | -0.60 | 55.80 | 51.30 | 60.30 | — |
| — | 18.20 | 21.20 | 19.70 | +0.37 | 66.8% | 330 | 66.8% | -0.64 | 66.55 | 62.80 | 70.30 | — |
| — | 15.90 | 17.40 | 16.65 | +0.33 | 66.9% | 340 | 66.9% | -0.68 | 72.25 | 67.60 | 76.90 | — |
| — | 12.80 | 15.40 | 14.10 | +0.30 | 67.1% | 350 | 67.1% | -0.71 | 80.45 | 75.70 | 85.20 | — |
| — | 11.90 | 13.20 | 12.55 | +0.27 | 67.2% | 360 | 67.2% | -0.74 | 88.50 | 83.50 | 93.50 | — |
| — | 9.50 | 12.70 | 11.10 | +0.24 | 67.4% | 370 | 67.4% | -0.77 | 95.10 | 92.60 | 97.60 | — |
| — | 9.10 | 10.00 | 9.55 | +0.22 | 67.6% | 380 | 67.6% | -0.80 | 104.30 | 101.80 | 106.80 | — |
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.