Spot 281.23
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.90 | 100.90 | 95.90 | +0.91 | 65.9% | 190 | 65.9% | -0.09 | 4.75 | 3.20 | 6.30 | — |
| — | 86.80 | 96.80 | 91.80 | +0.90 | 65.5% | 195 | 65.5% | -0.10 | 5.55 | 4.20 | 6.90 | — |
| — | 84.10 | 93.30 | 88.70 | +0.89 | 65.2% | 200 | 65.2% | -0.11 | 6.15 | 5.60 | 6.70 | — |
| — | 77.90 | 85.40 | 81.65 | +0.86 | 64.6% | 210 | 64.6% | -0.14 | 8.40 | 6.80 | 10.00 | — |
| — | 67.30 | 77.10 | 72.20 | +0.83 | 64.2% | 220 | 64.2% | -0.18 | 10.70 | 9.40 | 12.00 | — |
| — | 64.40 | 71.00 | 67.70 | +0.79 | 63.8% | 230 | 63.8% | -0.21 | 14.45 | 13.30 | 15.60 | — |
| — | 56.30 | 63.80 | 60.05 | +0.75 | 63.6% | 240 | 63.6% | -0.25 | 17.60 | 16.10 | 19.10 | — |
| — | 51.60 | 55.40 | 53.50 | +0.71 | 63.4% | 250 | 63.4% | -0.29 | 20.75 | 19.30 | 22.20 | — |
| — | 47.60 | 50.30 | 48.95 | +0.67 | 63.3% | 260 | 63.3% | -0.33 | 25.75 | 24.30 | 27.20 | — |
| 153 | 43.20 | 46.20 | 44.70 | +0.63 | 63.2% | 270 | 63.2% | -0.38 | 30.15 | 29.00 | 31.30 | — |
| — | 38.40 | 40.00 | 39.20 | +0.59 | 63.2% | 280 | 63.2% | -0.42 | 34.40 | 32.30 | 36.50 | — |
| — | 33.70 | 36.10 | 34.90 | +0.54 | 63.1% | 290 | 63.1% | -0.46 | 39.85 | 38.20 | 41.50 | — |
| — | 30.30 | 31.90 | 31.10 | +0.50 | 63.2% | 300 | 63.2% | -0.50 | 48.70 | 46.00 | 51.40 | — |
| — | 26.60 | 31.10 | 28.85 | +0.46 | 63.2% | 310 | 63.2% | -0.54 | 55.60 | 52.20 | 59.00 | — |
| — | 23.50 | 25.20 | 24.35 | +0.42 | 63.3% | 320 | 63.3% | -0.58 | 61.10 | 58.20 | 64.00 | — |
| — | 20.70 | 25.10 | 22.90 | +0.39 | 63.4% | 330 | 63.4% | -0.62 | 69.00 | 66.30 | 71.70 | — |
| — | 18.20 | 19.70 | 18.95 | +0.36 | 63.5% | 340 | 63.5% | -0.65 | 76.05 | 72.10 | 80.00 | — |
| — | 16.20 | 17.50 | 16.85 | +0.32 | 63.6% | 350 | 63.6% | -0.69 | 84.25 | 79.30 | 89.20 | — |
| — | 12.30 | 17.20 | 14.75 | +0.30 | 63.8% | 360 | 63.8% | -0.72 | 92.75 | 87.80 | 97.70 | — |
| — | 12.50 | 15.80 | 14.15 | +0.27 | 63.9% | 370 | 63.9% | -0.75 | 100.50 | 96.00 | 105.00 | — |
| — | 11.00 | 13.70 | 12.35 | +0.24 | 64.1% | 380 | 64.1% | -0.77 | 108.15 | 106.30 | 110.00 | — |
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.