Spot 283.16
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 01:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 95.05 | 102.20 | 98.62 | +0.93 | 61.9% | 190 | 61.9% | -0.07 | 3.38 | 2.40 | 4.35 | — |
| — | 91.00 | 97.60 | 94.30 | +0.92 | 61.5% | 195 | 61.5% | -0.08 | 4.33 | 3.50 | 5.15 | — |
| — | 86.75 | 93.40 | 90.08 | +0.90 | 61.3% | 200 | 61.3% | -0.10 | 4.33 | 2.45 | 6.20 | — |
| — | 78.45 | 84.70 | 81.58 | +0.88 | 60.8% | 210 | 60.8% | -0.12 | 5.83 | 3.40 | 8.25 | — |
| — | 70.80 | 77.30 | 74.05 | +0.84 | 60.4% | 220 | 60.4% | -0.16 | 7.62 | 6.05 | 9.20 | — |
| — | 64.15 | 69.35 | 66.75 | +0.81 | 60.2% | 230 | 60.2% | -0.19 | 10.65 | 10.00 | 11.30 | — |
| — | 58.00 | 62.45 | 60.23 | +0.77 | 60.0% | 240 | 60.0% | -0.23 | 13.43 | 12.70 | 14.15 | — |
| — | 51.60 | 56.85 | 54.23 | +0.73 | 59.9% | 250 | 59.9% | -0.28 | 16.18 | 14.75 | 17.60 | — |
| — | 45.45 | 50.50 | 47.98 | +0.68 | 59.8% | 260 | 59.8% | -0.32 | 20.05 | 18.55 | 21.55 | — |
| — | 39.90 | 44.25 | 42.08 | +0.64 | 59.8% | 270 | 59.8% | -0.37 | 25.48 | 23.55 | 27.40 | — |
| — | 36.50 | 38.75 | 37.62 | +0.59 | 59.8% | 280 | 59.8% | -0.42 | 30.32 | 29.00 | 31.65 | — |
| — | 30.35 | 36.10 | 33.23 | +0.54 | 59.8% | 290 | 59.8% | -0.46 | 35.08 | 31.45 | 38.70 | — |
| — | 26.10 | 31.65 | 28.88 | +0.50 | 59.9% | 300 | 59.9% | -0.51 | 42.33 | 39.00 | 45.65 | — |
| — | 23.85 | 27.00 | 25.43 | +0.46 | 59.9% | 310 | 59.9% | -0.55 | 47.75 | 45.25 | 50.25 | — |
| — | 21.20 | 25.45 | 23.32 | +0.42 | 60.0% | 320 | 60.0% | -0.59 | 55.42 | 52.75 | 58.10 | — |
| — | 16.95 | 22.00 | 19.48 | +0.38 | 60.1% | 330 | 60.1% | -0.63 | 61.95 | 59.30 | 64.60 | — |
| — | 14.50 | 19.50 | 17.00 | +0.34 | 60.2% | 340 | 60.2% | -0.67 | 69.60 | 67.25 | 71.95 | — |
| — | 13.65 | 16.10 | 14.88 | +0.31 | 60.4% | 350 | 60.4% | -0.70 | 77.15 | 74.30 | 80.00 | — |
| — | 11.85 | 14.55 | 13.20 | +0.28 | 60.5% | 360 | 60.5% | -0.74 | 85.28 | 82.65 | 87.90 | — |
| — | 10.45 | 11.70 | 11.07 | +0.25 | 60.6% | 370 | 60.6% | -0.77 | 93.85 | 91.25 | 96.45 | — |
| — | 6.65 | 10.30 | 8.47 | +0.22 | 60.8% | 380 | 60.8% | -0.79 | 102.38 | 99.85 | 104.90 | — |
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.