Spot 282.95
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.45 | 97.55 | 96.00 | +0.97 | 35.2% | 190 | 35.2% | -0.03 | 0.70 | 0.35 | 1.06 | — |
| — | 89.65 | 92.70 | 91.17 | +0.97 | 34.6% | 195 | 34.6% | -0.03 | 0.94 | 0.63 | 1.26 | — |
| — | 84.95 | 87.95 | 86.45 | +0.96 | 34.1% | 200 | 34.1% | -0.04 | 1.05 | 0.70 | 1.40 | — |
| — | 75.75 | 79.00 | 77.38 | +0.94 | 33.1% | 210 | 33.1% | -0.06 | 1.70 | 1.32 | 2.08 | — |
| — | 66.70 | 70.00 | 68.35 | +0.92 | 32.2% | 220 | 32.2% | -0.08 | 2.50 | 2.19 | 2.82 | — |
| — | 58.00 | 61.00 | 59.50 | +0.88 | 31.4% | 230 | 31.4% | -0.12 | 3.73 | 3.05 | 4.40 | — |
| — | 49.75 | 52.75 | 51.25 | +0.84 | 30.7% | 240 | 30.7% | -0.16 | 5.17 | 4.75 | 5.60 | — |
| — | 42.30 | 45.25 | 43.77 | +0.79 | 30.0% | 250 | 30.0% | -0.21 | 7.25 | 6.85 | 7.65 | — |
| — | 34.75 | 38.00 | 36.38 | +0.73 | 29.4% | 260 | 29.4% | -0.27 | 9.88 | 8.75 | 11.00 | — |
| — | 28.75 | 31.40 | 30.07 | +0.67 | 28.9% | 270 | 28.9% | -0.34 | 13.10 | 12.50 | 13.70 | — |
| — | 23.20 | 25.95 | 24.57 | +0.59 | 28.4% | 280 | 28.4% | -0.42 | 16.88 | 15.75 | 18.00 | — |
| — | 18.25 | 20.10 | 19.18 | +0.52 | 28.0% | 290 | 28.0% | -0.50 | 22.38 | 21.50 | 23.25 | — |
| — | 14.10 | 15.25 | 14.68 | +0.44 | 27.6% | 300 | 27.6% | -0.58 | 27.80 | 26.30 | 29.30 | — |
| — | 10.10 | 11.75 | 10.93 | +0.37 | 27.3% | 310 | 27.3% | -0.66 | 34.45 | 32.85 | 36.05 | — |
| — | 7.60 | 8.75 | 8.18 | +0.30 | 27.1% | 320 | 27.1% | -0.73 | 41.50 | 40.20 | 42.80 | — |
| — | 5.80 | 6.65 | 6.22 | +0.24 | 27.0% | 330 | 27.0% | -0.80 | 49.70 | 48.35 | 51.05 | — |
| — | 3.70 | 5.50 | 4.60 | +0.19 | 27.0% | 340 | 27.0% | -0.86 | 58.25 | 56.95 | 59.55 | — |
| — | 2.84 | 4.10 | 3.47 | +0.15 | 27.0% | 350 | 27.0% | -0.92 | 67.53 | 65.95 | 69.10 | — |
| — | 2.23 | 2.90 | 2.56 | +0.11 | 27.2% | 360 | 27.2% | -0.97 | 76.95 | 75.40 | 78.50 | — |
| — | 1.52 | 2.75 | 2.13 | +0.09 | 27.4% | 370 | 27.4% | -1.00 | 86.70 | 85.10 | 88.30 | — |
| — | 1.00 | 2.35 | 1.68 | +0.07 | 27.8% | 380 | 27.8% | -1.00 | 96.70 | 95.05 | 98.35 | — |
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.