Spot 279.38
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.40 | 98.80 | 95.60 | +0.91 | 67.2% | 190 | 67.2% | -0.09 | 4.80 | 4.40 | 5.20 | — |
| — | 86.80 | 96.80 | 91.80 | +0.90 | 66.7% | 195 | 66.7% | -0.10 | 5.50 | 3.80 | 7.20 | — |
| — | 83.10 | 91.80 | 87.45 | +0.89 | 66.3% | 200 | 66.3% | -0.11 | 6.40 | 6.00 | 6.80 | — |
| — | 74.50 | 84.50 | 79.50 | +0.86 | 65.6% | 210 | 65.6% | -0.14 | 8.05 | 7.20 | 8.90 | — |
| 58 | 67.70 | 77.10 | 72.40 | +0.82 | 65.1% | 220 | 65.1% | -0.18 | 11.40 | 10.20 | 12.60 | 590 |
| 52 | 61.90 | 69.30 | 65.60 | +0.79 | 64.6% | 230 | 64.6% | -0.21 | 14.35 | 12.80 | 15.90 | — |
| — | 54.70 | 60.40 | 57.55 | +0.75 | 64.2% | 240 | 64.2% | -0.25 | 17.35 | 15.70 | 19.00 | — |
| — | 49.20 | 54.80 | 52.00 | — | — | 250 | — | — | 21.45 | 19.90 | 23.00 | — |
| — | 45.50 | 49.00 | 47.25 | — | — | 260 | — | — | 25.70 | 24.10 | 27.30 | — |
| — | 39.30 | 46.40 | 42.85 | +0.62 | 63.6% | 270 | 63.6% | -0.39 | 30.40 | 28.50 | 32.30 | — |
| — | 36.40 | 37.80 | 37.10 | +0.57 | 63.6% | 280 | 63.6% | -0.43 | 35.85 | 34.00 | 37.70 | — |
| — | 30.30 | 33.50 | 31.90 | +0.53 | 63.5% | 290 | 63.5% | -0.47 | 40.25 | 36.80 | 43.70 | — |
| — | 26.90 | 30.20 | 28.55 | +0.49 | 63.6% | 300 | 63.6% | -0.52 | 46.60 | 45.20 | 48.00 | — |
| — | 24.60 | 27.30 | 25.95 | +0.45 | 63.6% | 310 | 63.6% | -0.56 | 53.10 | 49.50 | 56.70 | — |
| — | 20.80 | 26.60 | 23.70 | +0.41 | 63.8% | 320 | 63.8% | -0.60 | 60.25 | 58.20 | 62.30 | — |
| — | 18.00 | 21.10 | 19.55 | +0.37 | 63.9% | 330 | 63.9% | -0.64 | 69.25 | 64.60 | 73.90 | — |
| — | 15.00 | 18.10 | 16.55 | +0.34 | 64.1% | 340 | 64.1% | -0.67 | 74.60 | 71.80 | 77.40 | — |
| — | 13.70 | 19.20 | 16.45 | +0.31 | 64.3% | 350 | 64.3% | -0.70 | 83.30 | 81.00 | 85.60 | — |
| — | 11.30 | 13.90 | 12.60 | +0.28 | 64.5% | 360 | 64.5% | -0.73 | 92.40 | 88.80 | 96.00 | — |
| — | 11.20 | 12.30 | 11.75 | +0.25 | 64.8% | 370 | 64.8% | -0.76 | 101.20 | 98.00 | 104.40 | — |
| — | 9.90 | 11.10 | 10.50 | +0.23 | 65.1% | 380 | 65.1% | -0.79 | 110.20 | 104.60 | 115.80 | — |
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.