Spot 279.29
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.80 | 95.00 | 93.40 | +0.93 | 47.0% | 190 | 47.0% | -0.07 | 3.42 | 2.85 | 4.00 | — |
| — | 87.45 | 90.50 | 88.97 | +0.92 | 46.6% | 195 | 46.6% | -0.08 | 3.98 | 3.35 | 4.60 | — |
| — | 83.50 | 86.05 | 84.78 | +0.91 | 46.1% | 200 | 46.1% | -0.10 | 4.17 | 3.80 | 4.55 | — |
| — | 74.80 | 77.95 | 76.38 | +0.88 | 45.3% | 210 | 45.3% | -0.12 | 5.92 | 4.90 | 6.95 | — |
| — | 67.00 | 70.00 | 68.50 | +0.85 | 44.6% | 220 | 44.6% | -0.16 | 7.95 | 7.25 | 8.65 | — |
| — | 59.60 | 62.45 | 61.02 | +0.81 | 44.0% | 230 | 44.0% | -0.19 | 10.03 | 9.75 | 10.30 | — |
| — | 52.30 | 55.25 | 53.77 | +0.77 | 43.4% | 240 | 43.4% | -0.23 | 13.10 | 12.20 | 14.00 | — |
| — | 45.80 | 49.00 | 47.40 | +0.72 | 43.0% | 250 | 43.0% | -0.28 | 16.52 | 15.55 | 17.50 | — |
| — | 39.60 | 43.00 | 41.30 | +0.68 | 42.6% | 260 | 42.6% | -0.33 | 20.02 | 18.55 | 21.50 | — |
| — | 34.15 | 37.50 | 35.83 | +0.63 | 42.3% | 270 | 42.3% | -0.38 | 24.05 | 23.20 | 24.90 | — |
| — | 29.55 | 32.40 | 30.98 | +0.57 | 42.1% | 280 | 42.1% | -0.43 | 29.50 | 28.10 | 30.90 | — |
| — | 26.25 | 28.00 | 27.12 | — | — | 290 | 41.9% | -0.49 | 35.33 | 34.70 | 35.95 | — |
| — | 22.30 | 23.35 | 22.82 | +0.47 | 41.8% | 300 | 41.8% | -0.54 | 40.98 | 39.50 | 42.45 | — |
| — | 19.10 | 19.65 | 19.38 | +0.43 | 41.7% | 310 | 41.7% | -0.59 | 47.80 | 46.45 | 49.15 | — |
| — | 15.55 | 18.05 | 16.80 | +0.38 | 41.7% | 320 | 41.7% | -0.64 | 54.75 | 53.05 | 56.45 | — |
| — | 12.40 | 15.20 | 13.80 | +0.34 | 41.7% | 330 | 41.7% | -0.68 | 62.20 | 60.50 | 63.90 | — |
| — | 11.15 | 13.00 | 12.07 | +0.30 | 41.7% | 340 | 41.7% | -0.72 | 70.05 | 68.40 | 71.70 | — |
| — | 8.85 | 11.40 | 10.12 | +0.26 | 41.8% | 350 | 41.8% | -0.76 | 78.33 | 76.75 | 79.90 | — |
| — | 7.80 | 9.45 | 8.62 | +0.23 | 41.9% | 360 | 41.9% | -0.80 | 86.80 | 85.15 | 88.45 | — |
| — | 6.05 | 8.10 | 7.08 | +0.20 | 42.1% | 370 | 42.1% | -0.83 | 95.60 | 93.90 | 97.30 | — |
| — | 5.30 | 7.05 | 6.17 | +0.18 | 42.2% | 380 | 42.2% | -0.86 | 104.58 | 103.00 | 106.15 | — |
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.