Spot 280.98
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.50 | 96.60 | 93.55 | +0.95 | 58.0% | 190 | 58.0% | -0.05 | 1.65 | 1.30 | 2.00 | — |
| — | 84.40 | 92.10 | 88.25 | +0.94 | 57.4% | 195 | 57.4% | -0.06 | 2.12 | 1.70 | 2.55 | — |
| — | 81.30 | 87.30 | 84.30 | +0.93 | 56.8% | 200 | 56.8% | -0.07 | 2.77 | 2.05 | 3.50 | — |
| — | 70.80 | 79.10 | 74.95 | +0.90 | 55.8% | 210 | 55.8% | -0.10 | 3.65 | 3.10 | 4.20 | — |
| — | 64.40 | 70.20 | 67.30 | +0.87 | 54.9% | 220 | 54.9% | -0.13 | 5.25 | 4.80 | 5.70 | — |
| — | 56.50 | 62.00 | 59.25 | +0.83 | 54.2% | 230 | 54.2% | -0.17 | 7.30 | 6.80 | 7.80 | — |
| — | 49.00 | 53.40 | 51.20 | +0.78 | 53.5% | 240 | 53.5% | -0.22 | 10.65 | 9.00 | 12.30 | — |
| — | 41.30 | 46.30 | 43.80 | +0.73 | 53.0% | 250 | 53.0% | -0.27 | 12.80 | 12.10 | 13.50 | — |
| — | 35.70 | 40.30 | 38.00 | +0.68 | 52.5% | 260 | 52.5% | -0.33 | 17.45 | 15.90 | 19.00 | — |
| — | 30.00 | 33.70 | 31.85 | +0.62 | 52.2% | 270 | 52.2% | -0.38 | 21.75 | 20.10 | 23.40 | — |
| — | 26.00 | 28.30 | 27.15 | +0.56 | 51.9% | 280 | 51.9% | -0.44 | 25.25 | 23.80 | 26.70 | — |
| — | 20.00 | 26.10 | 23.05 | +0.50 | 51.6% | 290 | 51.6% | -0.51 | 31.30 | 27.70 | 34.90 | — |
| — | 17.90 | 19.80 | 18.85 | +0.44 | 51.4% | 300 | 51.4% | -0.56 | 36.30 | 33.90 | 38.70 | — |
| — | 15.80 | 18.50 | 17.15 | +0.39 | 51.3% | 310 | 51.3% | -0.62 | 44.80 | 42.60 | 47.00 | — |
| — | 11.40 | 15.30 | 13.35 | +0.34 | 51.2% | 320 | 51.2% | -0.67 | 51.80 | 49.70 | 53.90 | — |
| — | 9.60 | 11.10 | 10.35 | +0.29 | 51.1% | 330 | 51.1% | -0.72 | 59.40 | 57.30 | 61.50 | — |
| — | 6.10 | 12.00 | 9.05 | +0.25 | 51.1% | 340 | 51.1% | -0.77 | 67.40 | 65.10 | 69.70 | — |
| — | 6.50 | 7.60 | 7.05 | +0.21 | 51.2% | 350 | 51.2% | -0.81 | 75.90 | 73.50 | 78.30 | — |
| — | 3.30 | 8.30 | 5.80 | +0.18 | 51.2% | 360 | 51.2% | -0.84 | 83.15 | 79.70 | 86.60 | — |
| — | 4.20 | 5.40 | 4.80 | +0.15 | 51.3% | 370 | 51.3% | -0.87 | 93.25 | 90.90 | 95.60 | — |
| — | 3.20 | 4.60 | 3.90 | +0.13 | 51.5% | 380 | 51.5% | -0.90 | 101.75 | 98.80 | 104.70 | — |
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.