Spot 282.81
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.40 | 98.40 | 94.90 | +0.94 | 59.9% | 190 | 59.9% | -0.06 | 1.73 | 0.05 | 3.40 | — |
| — | 86.90 | 95.10 | 91.00 | +0.93 | 59.3% | 195 | 59.3% | -0.07 | 2.17 | 1.25 | 3.10 | — |
| — | 82.30 | 90.90 | 86.60 | +0.92 | 58.7% | 200 | 58.7% | -0.08 | 2.67 | 1.95 | 3.40 | — |
| — | 73.60 | 81.90 | 77.75 | +0.90 | 57.7% | 210 | 57.7% | -0.10 | 3.67 | 2.55 | 4.80 | — |
| — | 65.10 | 73.50 | 69.30 | +0.86 | 56.8% | 220 | 56.8% | -0.14 | 5.25 | 4.00 | 6.50 | — |
| — | 58.10 | 63.80 | 60.95 | +0.83 | 56.0% | 230 | 56.0% | -0.17 | 7.35 | 6.90 | 7.80 | — |
| — | 50.60 | 56.60 | 53.60 | +0.78 | 55.4% | 240 | 55.4% | -0.22 | 9.85 | 9.40 | 10.30 | — |
| — | 44.60 | 49.00 | 46.80 | +0.73 | 54.7% | 250 | 54.7% | -0.27 | 12.95 | 12.10 | 13.80 | — |
| — | 39.10 | 42.60 | 40.85 | +0.68 | 54.2% | 260 | 54.2% | -0.32 | 16.70 | 15.90 | 17.50 | — |
| — | 33.20 | 38.50 | 35.85 | +0.63 | 53.8% | 270 | 53.8% | -0.38 | 20.90 | 20.00 | 21.80 | — |
| — | 28.60 | 31.20 | 29.90 | +0.57 | 53.4% | 280 | 53.4% | -0.43 | 25.70 | 24.80 | 26.60 | — |
| — | 24.00 | 28.60 | 26.30 | +0.51 | 53.1% | 290 | 53.1% | -0.49 | 30.90 | 29.60 | 32.20 | — |
| — | 20.10 | 21.60 | 20.85 | +0.46 | 52.9% | 300 | 52.9% | -0.55 | 36.95 | 35.30 | 38.60 | — |
| — | 16.50 | 18.30 | 17.40 | +0.40 | 52.7% | 310 | 52.7% | -0.60 | 44.55 | 41.70 | 47.40 | — |
| — | 13.60 | 18.30 | 15.95 | +0.36 | 52.5% | 320 | 52.5% | -0.65 | 50.75 | 49.10 | 52.40 | — |
| — | 11.20 | 13.00 | 12.10 | +0.31 | 52.5% | 330 | 52.5% | -0.70 | 58.10 | 56.90 | 59.30 | — |
| — | 7.90 | 10.50 | 9.20 | +0.27 | 52.4% | 340 | 52.4% | -0.75 | 65.60 | 64.10 | 67.10 | — |
| — | 7.20 | 9.40 | 8.30 | +0.23 | 52.4% | 350 | 52.4% | -0.79 | 74.55 | 72.20 | 76.90 | — |
| — | 6.40 | 7.20 | 6.80 | +0.19 | 52.4% | 360 | 52.4% | -0.82 | 83.45 | 80.70 | 86.20 | — |
| — | 4.90 | 8.10 | 6.50 | +0.17 | 52.5% | 370 | 52.5% | -0.85 | 91.95 | 89.50 | 94.40 | — |
| — | 3.80 | 5.50 | 4.65 | +0.14 | 52.6% | 380 | 52.6% | -0.88 | 101.40 | 98.50 | 104.30 | — |
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.