Spot 281.93
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.20 | 96.50 | 94.85 | +0.96 | 48.2% | 190 | 48.2% | -0.04 | 1.23 | 0.45 | 2.00 | — |
| — | 88.40 | 90.90 | 89.65 | +0.95 | 47.5% | 195 | 47.5% | -0.05 | 1.40 | 0.65 | 2.15 | — |
| — | 83.70 | 86.30 | 85.00 | +0.94 | 46.9% | 200 | 46.9% | -0.06 | 1.77 | 1.10 | 2.45 | — |
| — | 74.60 | 77.10 | 75.85 | +0.92 | 45.8% | 210 | 45.8% | -0.09 | 3.00 | 2.10 | 3.90 | — |
| — | 65.80 | 68.40 | 67.10 | +0.89 | 44.8% | 220 | 44.8% | -0.12 | 3.90 | 3.10 | 4.70 | — |
| — | 57.50 | 60.10 | 58.80 | +0.85 | 44.1% | 230 | 44.1% | -0.16 | 5.70 | 5.40 | 6.00 | — |
| — | 50.30 | 52.30 | 51.30 | +0.80 | 43.4% | 240 | 43.4% | -0.20 | 8.35 | 7.60 | 9.10 | — |
| — | 42.40 | 45.00 | 43.70 | +0.75 | 42.9% | 250 | 42.9% | -0.26 | 11.25 | 10.10 | 12.40 | — |
| — | 35.80 | 38.60 | 37.20 | +0.69 | 42.5% | 260 | 42.5% | -0.31 | 14.10 | 13.10 | 15.10 | — |
| — | 29.80 | 32.30 | 31.05 | +0.63 | 42.1% | 270 | 42.1% | -0.38 | 17.90 | 16.10 | 19.70 | — |
| — | 24.50 | 26.70 | 25.60 | +0.57 | 41.8% | 280 | 41.8% | -0.44 | 22.55 | 21.20 | 23.90 | — |
| — | 20.20 | 21.90 | 21.05 | +0.50 | 41.6% | 290 | 41.6% | -0.50 | 27.95 | 26.60 | 29.30 | — |
| — | 16.70 | 18.60 | 17.65 | +0.44 | 41.4% | 300 | 41.4% | -0.57 | 33.95 | 32.50 | 35.40 | — |
| — | 12.50 | 14.60 | 13.55 | +0.38 | 41.3% | 310 | 41.3% | -0.62 | 40.95 | 40.00 | 41.90 | — |
| — | 9.80 | 11.70 | 10.75 | +0.33 | 41.2% | 320 | 41.2% | -0.68 | 48.05 | 47.00 | 49.10 | — |
| 1,131 | 8.20 | 10.50 | 9.35 | +0.28 | 41.2% | 330 | 41.2% | -0.73 | 55.45 | 54.20 | 56.70 | — |
| — | 6.40 | 7.40 | 6.90 | +0.23 | 41.2% | 340 | 41.2% | -0.78 | 63.75 | 62.50 | 65.00 | — |
| — | 5.00 | 6.90 | 5.95 | +0.19 | 41.2% | 350 | 41.2% | -0.82 | 72.30 | 71.00 | 73.60 | — |
| — | 3.30 | 5.60 | 4.45 | +0.16 | 41.3% | 360 | 41.3% | -0.85 | 81.15 | 79.90 | 82.40 | — |
| — | 1.90 | 4.00 | 2.95 | +0.13 | 41.4% | 370 | 41.4% | -0.89 | 89.85 | 88.20 | 91.50 | — |
| — | 2.00 | 3.10 | 2.55 | +0.11 | 41.5% | 380 | 41.5% | -0.92 | 99.50 | 98.00 | 101.00 | — |
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.