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 | |
| — | 96.90 | 104.90 | 100.90 | +0.90 | 56.6% | 190 | 56.6% | -0.11 | 6.10 | 4.40 | 7.80 | — |
| — | 93.70 | 99.10 | 96.40 | +0.88 | 56.3% | 195 | 56.3% | -0.12 | 6.75 | 5.50 | 8.00 | — |
| — | 89.60 | 94.90 | 92.25 | +0.87 | 56.0% | 200 | 56.0% | -0.13 | 8.25 | 7.40 | 9.10 | — |
| — | 81.30 | 89.50 | 85.40 | +0.84 | 55.5% | 210 | 55.5% | -0.16 | 9.80 | 8.10 | 11.50 | — |
| — | 75.00 | 79.80 | 77.40 | +0.81 | 55.0% | 220 | 55.0% | -0.19 | 12.35 | 10.60 | 14.10 | — |
| — | 68.90 | 73.10 | 71.00 | +0.78 | 54.5% | 230 | 54.5% | -0.22 | 16.10 | 14.80 | 17.40 | — |
| — | 62.60 | 68.40 | 65.50 | +0.75 | 54.2% | 240 | 54.2% | -0.26 | 19.70 | 18.90 | 20.50 | — |
| — | 56.70 | 61.80 | 59.25 | +0.71 | 53.9% | 250 | 53.9% | -0.29 | 23.85 | 22.60 | 25.10 | — |
| — | 51.10 | 54.90 | 53.00 | +0.67 | 53.6% | 260 | 53.6% | -0.33 | 27.15 | 24.70 | 29.60 | — |
| — | 46.50 | 49.60 | 48.05 | +0.63 | 53.4% | 270 | 53.4% | -0.37 | 31.30 | 28.60 | 34.00 | — |
| — | 43.00 | 44.50 | 43.75 | +0.60 | 53.2% | 280 | 53.2% | -0.41 | 37.40 | 35.10 | 39.70 | — |
| — | 37.70 | 40.00 | 38.85 | +0.56 | 53.0% | 290 | 53.0% | -0.45 | 42.85 | 42.00 | 43.70 | — |
| — | 34.60 | 35.70 | 35.15 | +0.52 | 52.8% | 300 | 52.8% | -0.49 | 48.60 | 47.60 | 49.60 | — |
| — | 30.80 | 32.00 | 31.40 | +0.48 | 52.7% | 310 | 52.7% | -0.53 | 56.10 | 53.90 | 58.30 | — |
| — | 27.00 | 28.80 | 27.90 | +0.45 | 52.6% | 320 | 52.6% | -0.57 | 62.85 | 60.40 | 65.30 | — |
| — | 23.80 | 25.80 | 24.80 | +0.41 | 52.5% | 330 | 52.5% | -0.60 | 67.60 | 65.10 | 70.10 | — |
| — | 20.10 | 23.10 | 21.60 | +0.38 | 52.4% | 340 | 52.4% | -0.64 | 76.00 | 72.40 | 79.60 | — |
| — | 18.80 | 20.60 | 19.70 | +0.35 | 52.3% | 350 | 52.3% | -0.67 | 83.80 | 80.40 | 87.20 | — |
| — | 17.00 | 18.50 | 17.75 | +0.32 | 52.3% | 360 | 52.3% | -0.70 | 92.20 | 89.40 | 95.00 | — |
| — | 14.90 | 17.90 | 16.40 | +0.29 | 52.2% | 370 | 52.2% | -0.73 | 99.60 | 97.80 | 101.40 | — |
| — | 12.50 | 14.70 | 13.60 | +0.27 | 52.2% | 380 | 52.2% | -0.76 | 107.30 | 103.90 | 110.70 | — |
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.