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 | |
| — | 96.20 | 106.20 | 101.20 | +0.87 | 69.0% | 190 | 69.0% | -0.13 | 10.00 | 8.40 | 11.60 | — |
| — | 92.90 | 102.90 | 97.90 | +0.86 | 68.8% | 195 | 68.8% | -0.14 | 11.15 | 9.40 | 12.90 | — |
| — | 90.80 | 99.80 | 95.30 | +0.84 | 68.6% | 200 | 68.6% | -0.16 | 11.90 | 10.60 | 13.20 | — |
| — | 84.00 | 90.90 | 87.45 | +0.82 | 68.3% | 210 | 68.3% | -0.18 | 14.60 | 11.50 | 17.70 | — |
| — | 77.40 | 85.60 | 81.50 | +0.79 | 68.0% | 220 | 68.0% | -0.21 | 18.25 | 17.00 | 19.50 | — |
| — | 69.20 | 79.20 | 74.20 | +0.76 | 67.7% | 230 | 67.7% | -0.24 | 21.60 | 20.30 | 22.90 | — |
| — | 65.00 | 74.70 | 69.85 | +0.73 | 67.5% | 240 | 67.5% | -0.27 | 26.15 | 25.00 | 27.30 | — |
| — | 59.90 | 69.70 | 64.80 | +0.70 | 67.3% | 250 | 67.3% | -0.31 | 30.00 | 28.80 | 31.20 | — |
| — | 56.00 | 61.90 | 58.95 | +0.67 | 67.2% | 260 | 67.2% | -0.34 | 36.00 | 31.90 | 40.10 | — |
| — | 52.30 | 57.90 | 55.10 | +0.63 | 67.1% | 270 | 67.1% | -0.37 | 39.45 | 37.70 | 41.20 | — |
| — | 47.10 | 55.10 | 51.10 | +0.60 | 67.0% | 280 | 67.0% | -0.40 | 45.65 | 43.80 | 47.50 | — |
| — | 43.10 | 51.60 | 47.35 | +0.57 | 66.9% | 290 | 66.9% | -0.44 | 53.50 | 49.10 | 57.90 | — |
| — | 41.00 | 43.90 | 42.45 | +0.54 | 66.8% | 300 | 66.8% | -0.47 | 57.10 | 54.30 | 59.90 | — |
| — | 36.60 | 43.40 | 40.00 | +0.51 | 66.8% | 310 | 66.8% | -0.50 | 65.45 | 61.80 | 69.10 | — |
| — | 33.70 | 37.00 | 35.35 | +0.48 | 66.7% | 320 | 66.7% | -0.53 | 70.85 | 68.40 | 73.30 | — |
| — | 27.20 | 34.40 | 30.80 | +0.45 | 66.7% | 330 | 66.7% | -0.56 | 77.45 | 74.50 | 80.40 | — |
| — | 28.10 | 31.50 | 29.80 | +0.42 | 66.7% | 340 | 66.7% | -0.59 | 85.00 | 82.40 | 87.60 | — |
| — | 25.70 | 28.60 | 27.15 | +0.40 | 66.7% | 350 | 66.7% | -0.62 | 91.30 | 86.70 | 95.90 | — |
| — | 20.60 | 29.00 | 24.80 | +0.37 | 66.7% | 360 | 66.7% | -0.64 | 100.85 | 96.80 | 104.90 | — |
| — | 21.30 | 23.70 | 22.50 | +0.35 | 66.7% | 370 | 66.7% | -0.67 | 108.70 | 104.60 | 112.80 | — |
| — | 19.80 | 24.00 | 21.90 | +0.33 | 66.7% | 380 | 66.7% | -0.69 | 117.25 | 113.60 | 120.90 | — |
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.