Spot 280.54
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.00 | 97.80 | 95.90 | +0.93 | 48.0% | 190 | 48.0% | -0.08 | 3.25 | 2.00 | 4.50 | — |
| — | 90.00 | 93.40 | 91.70 | +0.92 | 47.5% | 195 | 47.5% | -0.09 | 3.85 | 2.50 | 5.20 | — |
| — | 86.00 | 89.20 | 87.60 | +0.91 | 47.0% | 200 | 47.0% | -0.10 | 4.50 | 3.10 | 5.90 | — |
| — | 77.20 | 80.80 | 79.00 | +0.88 | 46.2% | 210 | 46.2% | -0.13 | 5.75 | 4.90 | 6.60 | — |
| — | 69.20 | 72.60 | 70.90 | +0.85 | 45.5% | 220 | 45.5% | -0.16 | 8.00 | 6.70 | 9.30 | — |
| — | 61.70 | 64.60 | 63.15 | +0.81 | 44.8% | 230 | 44.8% | -0.20 | 10.05 | 8.50 | 11.60 | — |
| — | 54.40 | 57.60 | 56.00 | +0.77 | 44.3% | 240 | 44.3% | -0.24 | 12.85 | 11.30 | 14.40 | — |
| — | 48.80 | 51.10 | 49.95 | +0.72 | 43.9% | 250 | 43.9% | -0.28 | 16.35 | 15.00 | 17.70 | — |
| — | 42.60 | 45.00 | 43.80 | +0.68 | 43.5% | 260 | 43.5% | -0.33 | 19.80 | 18.00 | 21.60 | — |
| — | 36.20 | 40.00 | 38.10 | — | — | 270 | 43.2% | -0.38 | 24.50 | 22.80 | 26.20 | — |
| — | 31.20 | 35.00 | 33.10 | +0.58 | 42.9% | 280 | 42.9% | -0.43 | 29.50 | 27.90 | 31.10 | — |
| — | 26.70 | 30.10 | 28.40 | +0.53 | 42.7% | 290 | 42.7% | -0.48 | 34.70 | 33.20 | 36.20 | — |
| — | 23.30 | 26.10 | 24.70 | +0.48 | 42.5% | 300 | 42.5% | -0.53 | 40.55 | 38.70 | 42.40 | — |
| — | 19.50 | 22.40 | 20.95 | +0.43 | 42.3% | 310 | 42.3% | -0.58 | 46.85 | 45.00 | 48.70 | — |
| — | 16.30 | 19.40 | 17.85 | +0.38 | 42.2% | 320 | 42.2% | -0.63 | 53.70 | 51.90 | 55.50 | — |
| — | 13.60 | 16.30 | 14.95 | +0.34 | 42.1% | 330 | 42.1% | -0.67 | 61.15 | 59.80 | 62.50 | — |
| — | 11.30 | 13.40 | 12.35 | +0.30 | 42.1% | 340 | 42.1% | -0.71 | 68.65 | 66.90 | 70.40 | — |
| — | 9.20 | 12.00 | 10.60 | +0.27 | 42.1% | 350 | 42.1% | -0.75 | 76.75 | 75.30 | 78.20 | — |
| — | 7.40 | 10.70 | 9.05 | +0.23 | 42.0% | 360 | 42.0% | -0.78 | 85.10 | 83.60 | 86.60 | — |
| — | 6.00 | 9.30 | 7.65 | +0.20 | 42.1% | 370 | 42.1% | -0.81 | 93.90 | 92.20 | 95.60 | — |
| — | 4.80 | 8.10 | 6.45 | +0.18 | 42.1% | 380 | 42.1% | -0.84 | 102.60 | 100.80 | 104.40 | — |
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.