Spot 280.71
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.95 | 96.65 | 95.30 | +0.94 | 47.1% | 190 | 47.1% | -0.06 | 3.02 | 2.74 | 3.30 | — |
| — | 89.95 | 92.25 | 91.10 | +0.93 | 46.6% | 195 | 46.6% | -0.07 | 3.58 | 3.20 | 3.95 | — |
| — | 85.35 | 88.05 | 86.70 | +0.92 | 46.2% | 200 | 46.2% | -0.08 | 4.12 | 3.75 | 4.50 | — |
| — | 77.15 | 79.65 | 78.40 | +0.89 | 45.3% | 210 | 45.3% | -0.11 | 5.30 | 4.60 | 6.00 | — |
| — | 68.55 | 71.55 | 70.05 | +0.86 | 44.6% | 220 | 44.6% | -0.14 | 7.38 | 6.70 | 8.05 | — |
| — | 61.45 | 63.95 | 62.70 | +0.83 | 43.9% | 230 | 43.9% | -0.17 | 9.57 | 8.85 | 10.30 | — |
| — | 54.35 | 56.80 | 55.58 | +0.79 | 43.4% | 240 | 43.4% | -0.21 | 12.30 | 11.85 | 12.75 | — |
| — | 47.60 | 50.15 | 48.88 | +0.75 | 42.9% | 250 | 42.9% | -0.25 | 15.70 | 14.50 | 16.90 | — |
| — | 41.85 | 44.15 | 43.00 | +0.71 | 42.5% | 260 | 42.5% | -0.30 | 19.10 | 18.30 | 19.90 | — |
| — | 36.15 | 38.65 | 37.40 | +0.66 | 42.2% | 270 | 42.2% | -0.35 | 23.38 | 22.20 | 24.55 | — |
| — | 31.05 | 33.60 | 32.33 | +0.61 | 42.0% | 280 | 42.0% | -0.40 | 28.55 | 27.10 | 30.00 | — |
| — | 26.65 | 28.85 | 27.75 | +0.56 | 41.8% | 290 | 41.8% | -0.45 | 33.90 | 32.40 | 35.40 | — |
| — | 22.45 | 24.80 | 23.62 | +0.51 | 41.7% | 300 | 41.7% | -0.50 | 39.85 | 38.35 | 41.35 | — |
| — | 19.00 | 21.45 | 20.23 | +0.46 | 41.6% | 310 | 41.6% | -0.55 | 46.42 | 45.00 | 47.85 | — |
| — | 16.15 | 18.30 | 17.23 | +0.42 | 41.6% | 320 | 41.6% | -0.60 | 53.12 | 51.65 | 54.60 | — |
| — | 13.90 | 16.30 | 15.10 | +0.37 | 41.7% | 330 | 41.7% | -0.64 | 60.75 | 59.20 | 62.30 | — |
| — | 11.80 | 13.25 | 12.53 | +0.33 | 41.7% | 340 | 41.7% | -0.69 | 68.47 | 67.20 | 69.75 | — |
| — | 9.80 | 11.80 | 10.80 | +0.29 | 41.8% | 350 | 41.8% | -0.73 | 76.88 | 75.40 | 78.35 | — |
| — | 8.30 | 9.95 | 9.12 | +0.26 | 41.9% | 360 | 41.9% | -0.77 | 85.38 | 83.85 | 86.90 | — |
| — | 6.95 | 8.95 | 7.95 | +0.23 | 42.1% | 370 | 42.1% | -0.80 | 93.95 | 92.65 | 95.25 | — |
| — | 5.50 | 7.55 | 6.53 | +0.20 | 42.3% | 380 | 42.3% | -0.83 | 102.88 | 101.60 | 104.15 | — |
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.