Spot 280.26
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.30 | 94.50 | 92.90 | +0.96 | 48.2% | 190 | — | — | — | — | 3.00 | — |
| — | 86.50 | 89.90 | 88.20 | +0.95 | 47.5% | 195 | — | — | 1.45 | 0.05 | 2.85 | — |
| — | 81.80 | 85.00 | 83.40 | +0.94 | 46.8% | 200 | 46.8% | -0.07 | 1.77 | 0.25 | 3.30 | — |
| — | 72.60 | 75.50 | 74.05 | +0.91 | 45.6% | 210 | 45.6% | -0.10 | 2.85 | 2.30 | 3.40 | — |
| — | 63.80 | 66.60 | 65.20 | — | — | 220 | 44.6% | -0.13 | 4.35 | 3.10 | 5.60 | — |
| — | 55.40 | 58.20 | 56.80 | +0.83 | 43.8% | 230 | 43.8% | -0.17 | 5.45 | 5.00 | 5.90 | — |
| — | 47.50 | 50.40 | 48.95 | — | — | 240 | 43.1% | -0.22 | 7.45 | 5.60 | 9.30 | — |
| — | 40.40 | 43.30 | 41.85 | — | — | 250 | 42.6% | -0.28 | 10.25 | 9.90 | 10.60 | — |
| — | 33.70 | 36.70 | 35.20 | +0.66 | 42.1% | 260 | — | — | 13.50 | 11.70 | 15.30 | — |
| — | 27.50 | 30.80 | 29.15 | — | — | 270 | — | — | 17.05 | 15.60 | 18.50 | — |
| — | 22.20 | 25.60 | 23.90 | — | — | 280 | 41.5% | -0.49 | 22.30 | 20.40 | 24.20 | — |
| — | 17.60 | 21.20 | 19.40 | +0.45 | 41.3% | 290 | 41.3% | -0.55 | 27.85 | 26.30 | 29.40 | — |
| — | 13.80 | 17.40 | 15.60 | +0.39 | 41.1% | 300 | 41.1% | -0.62 | 33.75 | 32.10 | 35.40 | — |
| — | 10.50 | 13.80 | 12.15 | +0.33 | 41.0% | 310 | 41.0% | -0.68 | 40.60 | 38.90 | 42.30 | — |
| — | 7.90 | 10.30 | 9.10 | +0.28 | 41.0% | 320 | 41.0% | -0.73 | 48.15 | 46.70 | 49.60 | — |
| — | 6.40 | 9.50 | 7.95 | +0.23 | 40.9% | 330 | 40.9% | -0.78 | 55.95 | 54.60 | 57.30 | — |
| — | 3.90 | 7.70 | 5.80 | +0.19 | 41.0% | 340 | 41.0% | -0.82 | 64.30 | 63.00 | 65.60 | — |
| — | 2.70 | 6.20 | 4.45 | +0.15 | 41.0% | 350 | 41.0% | -0.86 | 72.95 | 71.60 | 74.30 | — |
| — | 1.45 | 4.90 | 3.17 | +0.13 | 41.1% | 360 | 41.1% | -0.90 | 81.95 | 80.60 | 83.30 | — |
| — | 1.05 | 4.70 | 2.88 | +0.10 | 41.3% | 370 | 41.3% | -0.93 | 91.20 | 89.90 | 92.50 | — |
| — | 1.50 | 4.00 | 2.75 | +0.08 | 41.4% | 380 | 41.4% | -0.95 | 100.45 | 98.90 | 102.00 | — |
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.