Spot 279.43
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.80 | 94.70 | 92.75 | +0.96 | 49.0% | 190 | 49.0% | -0.04 | 1.43 | 1.20 | 1.65 | — |
| — | 86.20 | 89.60 | 87.90 | +0.95 | 48.5% | 195 | 48.5% | -0.05 | 2.00 | 1.40 | 2.60 | — |
| — | 81.50 | 85.50 | 83.50 | +0.94 | 48.1% | 200 | 48.1% | -0.06 | 1.98 | 1.55 | 2.40 | — |
| — | 72.80 | 76.00 | 74.40 | +0.91 | 47.3% | 210 | 47.3% | -0.09 | 3.02 | 1.85 | 4.20 | — |
| — | 64.10 | 68.20 | 66.15 | +0.88 | 46.7% | 220 | 46.7% | -0.12 | 4.40 | 2.90 | 5.90 | — |
| — | 56.70 | 60.00 | 58.35 | +0.84 | 46.2% | 230 | 46.2% | -0.16 | 7.25 | 6.20 | 8.30 | — |
| — | 49.10 | 52.80 | 50.95 | +0.79 | 45.9% | 240 | 45.9% | -0.21 | 8.95 | 8.60 | 9.30 | — |
| — | 42.70 | 45.60 | 44.15 | +0.74 | 45.7% | 250 | 45.7% | -0.26 | 11.70 | 10.90 | 12.50 | — |
| — | 35.50 | 39.90 | 37.70 | +0.68 | 45.5% | 260 | 45.5% | -0.32 | 15.55 | 13.70 | 17.40 | — |
| — | 30.00 | 34.00 | 32.00 | +0.62 | 45.5% | 270 | 45.5% | -0.39 | 19.95 | 18.40 | 21.50 | — |
| — | 25.40 | 29.00 | 27.20 | +0.56 | 45.5% | 280 | 45.5% | -0.45 | 24.95 | 23.30 | 26.60 | — |
| — | 20.80 | 24.90 | 22.85 | +0.50 | 45.6% | 290 | 45.6% | -0.51 | 30.35 | 29.00 | 31.70 | — |
| — | 18.20 | 19.50 | 18.85 | +0.44 | 45.7% | 300 | 45.7% | -0.57 | 36.50 | 34.90 | 38.10 | — |
| — | 13.90 | 17.80 | 15.85 | +0.38 | 45.9% | 310 | 45.9% | -0.63 | 42.95 | 41.30 | 44.60 | — |
| — | 10.80 | 13.40 | 12.10 | +0.33 | 46.1% | 320 | 46.1% | -0.68 | 51.20 | 49.50 | 52.90 | — |
| — | 9.50 | 13.00 | 11.25 | +0.29 | 46.3% | 330 | 46.3% | -0.72 | 58.50 | 57.50 | 59.50 | — |
| — | 7.40 | 11.00 | 9.20 | +0.25 | 46.6% | 340 | 46.6% | -0.77 | 66.80 | 64.80 | 68.80 | — |
| — | 6.10 | 9.40 | 7.75 | +0.21 | 46.9% | 350 | 46.9% | -0.80 | 74.95 | 73.30 | 76.60 | — |
| — | 4.90 | 8.10 | 6.50 | +0.18 | 47.2% | 360 | 47.2% | -0.84 | 83.80 | 82.20 | 85.40 | — |
| — | 4.40 | 7.00 | 5.70 | +0.16 | 47.6% | 370 | 47.6% | -0.86 | 93.55 | 92.00 | 95.10 | — |
| — | 3.60 | 6.30 | 4.95 | +0.13 | 47.9% | 380 | 47.9% | -0.89 | 102.55 | 100.50 | 104.60 | — |
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.