Spot 281.11
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.10 | 98.60 | 96.85 | — | — | 190 | — | — | 3.50 | 2.40 | 4.60 | — |
| — | 90.80 | 94.20 | 92.50 | — | — | 195 | — | — | 3.98 | 2.55 | 5.40 | — |
| — | 86.50 | 89.90 | 88.20 | — | — | 200 | — | — | 4.85 | 3.70 | 6.00 | — |
| — | 78.20 | 81.50 | 79.85 | — | — | 210 | — | — | 6.00 | 5.10 | 6.90 | — |
| — | 70.20 | 73.20 | 71.70 | — | — | 220 | — | — | 8.20 | 7.30 | 9.10 | — |
| — | 62.90 | 65.60 | 64.25 | — | — | 230 | 45.0% | -0.20 | 11.10 | 9.80 | 12.40 | 446 |
| 100 | 55.80 | 59.00 | 57.40 | +0.77 | 44.5% | 240 | 44.5% | -0.24 | 12.85 | 11.50 | 14.20 | 212 |
| 83 | 49.30 | 52.50 | 50.90 | +0.72 | 44.1% | 250 | 44.1% | -0.28 | 17.25 | 15.90 | 18.60 | 1,250 |
| — | 43.30 | 46.00 | 44.65 | +0.68 | 43.7% | 260 | 43.7% | -0.33 | 20.70 | 19.60 | 21.80 | — |
| — | 37.40 | 41.00 | 39.20 | +0.63 | 43.5% | 270 | 43.5% | -0.38 | 24.60 | 23.20 | 26.00 | — |
| — | 32.50 | 35.90 | 34.20 | +0.58 | 43.2% | 280 | 43.2% | -0.43 | 29.75 | 28.60 | 30.90 | — |
| — | 28.10 | 31.30 | 29.70 | +0.53 | 43.0% | 290 | 43.0% | -0.48 | 35.05 | 33.10 | 37.00 | — |
| — | 24.20 | 26.70 | 25.45 | +0.48 | 42.8% | 300 | 42.8% | -0.53 | 40.65 | 39.00 | 42.30 | — |
| — | 20.80 | 23.00 | 21.90 | — | — | 310 | — | — | 47.05 | 45.30 | 48.80 | — |
| — | 17.30 | 20.80 | 19.05 | — | — | 320 | 42.5% | -0.62 | 54.25 | 52.60 | 55.90 | — |
| — | 14.90 | 17.20 | 16.05 | +0.35 | 42.4% | 330 | 42.4% | -0.66 | 61.25 | 59.40 | 63.10 | — |
| — | 12.20 | 15.20 | 13.70 | +0.31 | 42.4% | 340 | 42.4% | -0.70 | 68.85 | 67.00 | 70.70 | — |
| — | 10.20 | 13.10 | 11.65 | +0.27 | 42.3% | 350 | 42.3% | -0.74 | 76.70 | 74.90 | 78.50 | — |
| — | 8.30 | 11.10 | 9.70 | +0.24 | 42.3% | 360 | 42.3% | -0.77 | 84.85 | 83.00 | 86.70 | — |
| — | 7.50 | 9.90 | 8.70 | — | — | 370 | 42.3% | -0.80 | 93.50 | 91.70 | 95.30 | — |
| — | 5.70 | 8.60 | 7.15 | +0.18 | 42.3% | 380 | 42.3% | -0.83 | 102.35 | 100.60 | 104.10 | — |
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.