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 | |
| — | 95.30 | 98.10 | 96.70 | +0.93 | 47.6% | 190 | 47.6% | -0.08 | 3.27 | 1.95 | 4.60 | — |
| — | 90.90 | 93.90 | 92.40 | +0.92 | 47.1% | 195 | 47.1% | -0.09 | 3.73 | 2.45 | 5.00 | — |
| — | 86.40 | 89.50 | 87.95 | +0.90 | 46.6% | 200 | 46.6% | -0.10 | 4.05 | 3.00 | 5.10 | — |
| — | 78.40 | 80.90 | 79.65 | +0.88 | 45.7% | 210 | 45.7% | -0.13 | 5.60 | 4.50 | 6.70 | — |
| — | 70.30 | 72.90 | 71.60 | +0.84 | 45.0% | 220 | 45.0% | -0.16 | 8.05 | 7.40 | 8.70 | — |
| — | 63.20 | 65.10 | 64.15 | +0.81 | 44.4% | 230 | 44.4% | -0.20 | 10.10 | 8.70 | 11.50 | — |
| — | 55.20 | 58.50 | 56.85 | +0.77 | 43.8% | 240 | 43.8% | -0.24 | 13.05 | 12.40 | 13.70 | — |
| — | 48.50 | 51.30 | 49.90 | +0.72 | 43.3% | 250 | 43.3% | -0.28 | 16.30 | 15.00 | 17.60 | — |
| — | 42.60 | 45.40 | 44.00 | +0.68 | 43.0% | 260 | 43.0% | -0.33 | 19.65 | 18.50 | 20.80 | — |
| — | 37.30 | 39.50 | 38.40 | +0.63 | 42.6% | 270 | 42.6% | -0.38 | 25.05 | 23.70 | 26.40 | — |
| — | 31.80 | 34.70 | 33.25 | +0.58 | 42.4% | 280 | 42.4% | -0.43 | 29.15 | 27.70 | 30.60 | — |
| — | 27.20 | 30.00 | 28.60 | +0.53 | 42.1% | 290 | 42.1% | -0.48 | 34.60 | 33.60 | 35.60 | — |
| — | 23.10 | 26.20 | 24.65 | +0.48 | 42.0% | 300 | 42.0% | -0.53 | 40.70 | 39.70 | 41.70 | — |
| — | 19.50 | 22.50 | 21.00 | +0.44 | 41.9% | 310 | 41.9% | -0.57 | 46.90 | 45.60 | 48.20 | — |
| — | 16.40 | 19.50 | 17.95 | +0.39 | 41.8% | 320 | — | — | 53.50 | 52.20 | 54.80 | — |
| — | 13.60 | 17.00 | 15.30 | +0.35 | 41.7% | 330 | 41.7% | -0.66 | 60.70 | 59.40 | 62.00 | — |
| — | 12.20 | 14.10 | 13.15 | +0.31 | 41.7% | 340 | 41.7% | -0.70 | 68.65 | 67.10 | 70.20 | — |
| — | 9.80 | 11.80 | 10.80 | +0.27 | 41.7% | 350 | 41.7% | -0.74 | 76.55 | 75.00 | 78.10 | — |
| — | 8.20 | 10.00 | 9.10 | +0.24 | 41.7% | 360 | 41.7% | -0.77 | 84.75 | 83.30 | 86.20 | — |
| — | 6.40 | 9.40 | 7.90 | +0.21 | 41.8% | 370 | 41.8% | -0.80 | 93.20 | 91.70 | 94.70 | — |
| — | 5.00 | 8.20 | 6.60 | +0.18 | 41.9% | 380 | 41.9% | -0.83 | 102.00 | 100.50 | 103.50 | — |
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.