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 | |
| — | 93.60 | 96.60 | 95.10 | +0.92 | 47.5% | 190 | 47.5% | -0.08 | 3.12 | 1.55 | 4.70 | — |
| — | 89.30 | 92.20 | 90.75 | +0.91 | 47.0% | 195 | 47.0% | -0.09 | 3.73 | 1.85 | 5.60 | — |
| — | 84.60 | 88.00 | 86.30 | +0.90 | 46.5% | 200 | 46.5% | -0.11 | 4.25 | 2.40 | 6.10 | — |
| — | 76.50 | 79.50 | 78.00 | +0.87 | 45.6% | 210 | 45.6% | -0.14 | 5.80 | 3.80 | 7.80 | — |
| — | 68.10 | 71.00 | 69.55 | +0.83 | 44.8% | 220 | 44.8% | -0.17 | 7.80 | 5.90 | 9.70 | — |
| — | 60.90 | 63.60 | 62.25 | +0.79 | 44.2% | 230 | 44.2% | -0.21 | 10.60 | 9.20 | 12.00 | — |
| — | 53.40 | 56.30 | 54.85 | +0.75 | 43.6% | 240 | 43.6% | -0.26 | 12.60 | 11.20 | 14.00 | — |
| — | 46.80 | 49.80 | 48.30 | +0.70 | 43.1% | 250 | — | — | 15.80 | 14.70 | 16.90 | — |
| — | 40.70 | 43.50 | 42.10 | — | — | 260 | 42.7% | -0.36 | 20.40 | 19.00 | 21.80 | — |
| — | 35.10 | 38.30 | 36.70 | +0.60 | 42.3% | 270 | 42.3% | -0.41 | 24.95 | 23.70 | 26.20 | — |
| — | 30.00 | 33.30 | 31.65 | +0.55 | 42.1% | 280 | 42.1% | -0.46 | 29.15 | 27.30 | 31.00 | — |
| — | 25.60 | 27.40 | 26.50 | +0.49 | 41.8% | 290 | 41.8% | -0.51 | 34.55 | 32.70 | 36.40 | — |
| — | 21.60 | 24.70 | 23.15 | +0.44 | 41.7% | 300 | 41.7% | -0.56 | 40.40 | 38.50 | 42.30 | — |
| — | 18.10 | 21.50 | 19.80 | +0.40 | 41.5% | 310 | 41.5% | -0.61 | 46.75 | 45.00 | 48.50 | — |
| — | 15.50 | 17.90 | 16.70 | +0.35 | 41.4% | 320 | 41.4% | -0.66 | 53.85 | 52.20 | 55.50 | — |
| — | 13.90 | 14.80 | 14.35 | +0.31 | 41.4% | 330 | 41.4% | -0.70 | 61.10 | 59.60 | 62.60 | — |
| — | 11.00 | 12.50 | 11.75 | +0.27 | 41.4% | 340 | 41.4% | -0.74 | 68.80 | 67.40 | 70.20 | — |
| — | 8.50 | 10.60 | 9.55 | +0.24 | 41.4% | 350 | 41.4% | -0.78 | 76.90 | 75.60 | 78.20 | — |
| — | 6.60 | 10.10 | 8.35 | +0.21 | 41.4% | 360 | 41.4% | -0.81 | 85.05 | 83.50 | 86.60 | — |
| — | 5.10 | 8.80 | 6.95 | +0.18 | 41.5% | 370 | 41.5% | -0.84 | 93.60 | 91.90 | 95.30 | — |
| — | 3.70 | 7.80 | 5.75 | +0.16 | 41.6% | 380 | 41.6% | -0.87 | 102.70 | 101.20 | 104.20 | — |
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.