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 | |
| — | 94.60 | 98.10 | 96.35 | +0.92 | 48.2% | 190 | 48.2% | -0.08 | 4.00 | 3.10 | 4.90 | — |
| — | 89.80 | 93.40 | 91.60 | +0.91 | 48.0% | 195 | 48.0% | -0.09 | 4.20 | 3.80 | 4.60 | — |
| — | 85.70 | 89.70 | 87.70 | +0.90 | 47.8% | 200 | 47.8% | -0.10 | 4.75 | 4.30 | 5.20 | — |
| — | 77.60 | 81.60 | 79.60 | +0.87 | 47.4% | 210 | 47.4% | -0.13 | 6.65 | 5.50 | 7.80 | — |
| — | 70.60 | 73.30 | 71.95 | +0.84 | 47.2% | 220 | 47.2% | -0.16 | 8.85 | 7.00 | 10.70 | — |
| — | 63.20 | 66.90 | 65.05 | +0.80 | 47.0% | 230 | 47.0% | -0.20 | 11.35 | 10.30 | 12.40 | — |
| — | 57.30 | 60.10 | 58.70 | +0.76 | 46.9% | 240 | 46.9% | -0.24 | 14.90 | 13.70 | 16.10 | — |
| — | 50.50 | 52.90 | 51.70 | +0.72 | 46.8% | 250 | 46.8% | -0.29 | 18.10 | 16.20 | 20.00 | — |
| — | 44.80 | 47.50 | 46.15 | +0.67 | 46.7% | 260 | 46.7% | -0.33 | 21.40 | 20.20 | 22.60 | — |
| — | 40.40 | 43.00 | 41.70 | +0.63 | 46.7% | 270 | 46.7% | -0.38 | 26.95 | 24.70 | 29.20 | — |
| — | 35.50 | 37.50 | 36.50 | +0.58 | 46.7% | 280 | 46.7% | -0.43 | 32.05 | 30.90 | 33.20 | — |
| — | 31.10 | 32.80 | 31.95 | +0.54 | 46.8% | 290 | 46.8% | -0.48 | 37.80 | 36.40 | 39.20 | — |
| — | 27.10 | 29.10 | 28.10 | +0.49 | 46.8% | 300 | 46.8% | -0.52 | 43.40 | 41.70 | 45.10 | — |
| — | 22.50 | 26.30 | 24.40 | +0.45 | 46.9% | 310 | 46.9% | -0.57 | 50.25 | 48.10 | 52.40 | — |
| — | 20.00 | 23.80 | 21.90 | +0.41 | 47.0% | 320 | 47.0% | -0.61 | 56.70 | 55.00 | 58.40 | — |
| — | 18.10 | 19.50 | 18.80 | +0.37 | 47.2% | 330 | 47.2% | -0.65 | 64.70 | 62.50 | 66.90 | — |
| — | 14.50 | 18.40 | 16.45 | +0.34 | 47.3% | 340 | 47.3% | -0.69 | 72.30 | 70.70 | 73.90 | — |
| — | 13.00 | 16.60 | 14.80 | +0.30 | 47.5% | 350 | 47.5% | -0.72 | 80.30 | 78.80 | 81.80 | — |
| — | 10.60 | 14.30 | 12.45 | +0.27 | 47.6% | 360 | 47.6% | -0.75 | 88.65 | 87.10 | 90.20 | — |
| — | 9.00 | 11.90 | 10.45 | +0.25 | 47.8% | 370 | 47.8% | -0.78 | 97.15 | 95.60 | 98.70 | — |
| — | 9.30 | 11.30 | 10.30 | +0.22 | 48.0% | 380 | 48.0% | -0.81 | 105.55 | 103.70 | 107.40 | — |
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.