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 | |
| — | 102.70 | 107.50 | 105.10 | +0.88 | 69.8% | 190 | 69.8% | -0.12 | 9.00 | 8.50 | 9.50 | — |
| — | 95.10 | 105.10 | 100.10 | +0.86 | 69.6% | 195 | 69.6% | -0.14 | 9.35 | 8.00 | 10.70 | — |
| — | 91.10 | 100.90 | 96.00 | +0.85 | 69.4% | 200 | 69.4% | -0.15 | 10.55 | 9.20 | 11.90 | — |
| — | 87.80 | 92.30 | 90.05 | +0.83 | 69.0% | 210 | 69.0% | -0.18 | 13.95 | 12.10 | 15.80 | — |
| — | 80.80 | 85.50 | 83.15 | +0.80 | 68.7% | 220 | 68.7% | -0.21 | 17.50 | 16.20 | 18.80 | — |
| — | 74.20 | 80.40 | 77.30 | +0.77 | 68.5% | 230 | 68.5% | -0.24 | 20.25 | 19.50 | 21.00 | — |
| — | 68.70 | 72.70 | 70.70 | +0.73 | 68.3% | 240 | 68.3% | -0.27 | 25.05 | 23.40 | 26.70 | — |
| — | 61.90 | 69.40 | 65.65 | +0.70 | 68.2% | 250 | 68.2% | -0.30 | 28.30 | 24.60 | 32.00 | — |
| — | 57.80 | 61.90 | 59.85 | +0.67 | 68.0% | 260 | 68.0% | -0.33 | 32.75 | 31.90 | 33.60 | — |
| — | 49.80 | 58.20 | 54.00 | +0.64 | 67.9% | 270 | 67.9% | -0.37 | 36.55 | 34.00 | 39.10 | — |
| — | 45.00 | 53.80 | 49.40 | +0.60 | 67.8% | 280 | 67.8% | -0.40 | 42.85 | 39.50 | 46.20 | — |
| — | 40.40 | 50.40 | 45.40 | +0.57 | 67.7% | 290 | 67.7% | -0.44 | 48.80 | 47.70 | 49.90 | — |
| — | 40.50 | 43.70 | 42.10 | +0.54 | 67.6% | 300 | 67.6% | -0.47 | 54.85 | 49.90 | 59.80 | — |
| — | 34.50 | 40.80 | 37.65 | +0.51 | 67.6% | 310 | 67.6% | -0.50 | 61.30 | 57.10 | 65.50 | — |
| — | 29.80 | 36.60 | 33.20 | +0.48 | 67.5% | 320 | 67.5% | -0.53 | 68.30 | 63.90 | 72.70 | — |
| — | 26.20 | 36.10 | 31.15 | +0.45 | 67.5% | 330 | 67.5% | -0.56 | 75.30 | 71.00 | 79.60 | — |
| — | 27.20 | 30.60 | 28.90 | +0.42 | 67.5% | 340 | 67.5% | -0.59 | 82.50 | 78.00 | 87.00 | — |
| — | 22.70 | 30.80 | 26.75 | +0.39 | 67.5% | 350 | 67.5% | -0.62 | 89.90 | 87.50 | 92.30 | — |
| — | 20.20 | 28.40 | 24.30 | +0.37 | 67.5% | 360 | 67.5% | -0.65 | 98.55 | 95.50 | 101.60 | — |
| — | 21.40 | 23.50 | 22.45 | +0.34 | 67.5% | 370 | 67.5% | -0.67 | 105.70 | 101.20 | 110.20 | — |
| — | 19.70 | 24.30 | 22.00 | +0.32 | 67.5% | 380 | 67.5% | -0.70 | 112.75 | 110.80 | 114.70 | — |
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.