Spot 281.75
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.25 | 97.50 | 95.88 | +0.93 | 46.9% | 190 | 46.9% | -0.07 | 3.00 | 2.55 | 3.45 | — |
| — | 90.20 | 92.70 | 91.45 | +0.92 | 46.4% | 195 | 46.4% | -0.08 | 3.55 | 2.95 | 4.15 | — |
| — | 85.80 | 88.35 | 87.08 | +0.91 | 46.0% | 200 | 46.0% | -0.09 | 3.95 | 3.65 | 4.25 | — |
| — | 77.45 | 79.95 | 78.70 | +0.88 | 45.1% | 210 | 45.1% | -0.12 | 5.45 | 5.00 | 5.90 | — |
| — | 68.95 | 72.00 | 70.47 | +0.85 | 44.4% | 220 | 44.4% | -0.15 | 7.30 | 6.85 | 7.75 | — |
| — | 61.75 | 64.40 | 63.08 | +0.81 | 43.8% | 230 | 43.8% | -0.19 | 9.45 | 8.95 | 9.95 | — |
| — | 54.80 | 57.10 | 55.95 | +0.77 | 43.3% | 240 | 43.3% | -0.23 | 12.10 | 11.40 | 12.80 | — |
| — | 48.10 | 50.55 | 49.33 | +0.73 | 42.8% | 250 | 42.8% | -0.28 | 15.30 | 14.75 | 15.85 | — |
| — | 41.55 | 44.50 | 43.02 | +0.68 | 42.4% | 260 | 42.4% | -0.33 | 19.02 | 18.40 | 19.65 | — |
| — | 36.35 | 39.00 | 37.67 | +0.63 | 42.1% | 270 | 42.1% | -0.38 | 23.32 | 21.85 | 24.80 | — |
| — | 31.40 | 33.80 | 32.60 | +0.58 | 41.9% | 280 | 41.9% | -0.43 | 28.20 | 27.00 | 29.40 | — |
| — | 26.85 | 28.65 | 27.75 | +0.53 | 41.7% | 290 | 41.7% | -0.48 | 33.98 | 32.80 | 35.15 | — |
| — | 22.75 | 25.35 | 24.05 | +0.48 | 41.5% | 300 | 41.5% | -0.53 | 39.62 | 38.15 | 41.10 | — |
| — | 19.55 | 21.75 | 20.65 | +0.43 | 41.5% | 310 | 41.5% | -0.58 | 46.10 | 44.55 | 47.65 | — |
| — | 16.25 | 18.55 | 17.40 | +0.38 | 41.4% | 320 | 41.4% | -0.63 | 52.95 | 51.45 | 54.45 | — |
| — | 13.45 | 15.55 | 14.50 | +0.34 | 41.4% | 330 | 41.4% | -0.67 | 60.45 | 59.05 | 61.85 | — |
| — | 11.15 | 13.20 | 12.18 | +0.30 | 41.4% | 340 | 41.4% | -0.72 | 68.00 | 66.85 | 69.15 | — |
| — | 10.10 | 11.10 | 10.60 | +0.27 | 41.5% | 350 | 41.5% | -0.75 | 76.10 | 74.95 | 77.25 | — |
| — | 7.85 | 9.75 | 8.80 | +0.23 | 41.5% | 360 | 41.5% | -0.79 | 84.80 | 83.35 | 86.25 | — |
| — | 7.45 | 7.85 | 7.65 | +0.21 | 41.6% | 370 | 41.6% | -0.82 | 93.30 | 92.15 | 94.45 | — |
| — | 6.05 | 6.95 | 6.50 | +0.18 | 41.8% | 380 | 41.8% | -0.85 | 102.28 | 101.05 | 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.