Spot 282.98
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 94.70 | 97.70 | 96.20 | +0.96 | 49.2% | 190 | 49.2% | -0.04 | 1.43 | 0.65 | 2.20 | — |
| — | 90.20 | 93.00 | 91.60 | +0.95 | 48.5% | 195 | 48.5% | -0.05 | 1.62 | 0.65 | 2.60 | — |
| — | 85.70 | 88.50 | 87.10 | +0.94 | 47.9% | 200 | 47.9% | -0.06 | 1.48 | 0.45 | 2.50 | — |
| — | 76.20 | 79.40 | 77.80 | +0.92 | 46.7% | 210 | 46.7% | -0.08 | 2.80 | 2.10 | 3.50 | — |
| — | 67.40 | 70.80 | 69.10 | +0.89 | 45.8% | 220 | 45.8% | -0.12 | 4.05 | 3.10 | 5.00 | — |
| — | 59.20 | 62.40 | 60.80 | +0.85 | 45.1% | 230 | 45.1% | -0.15 | 5.55 | 4.60 | 6.50 | — |
| — | 52.00 | 54.50 | 53.25 | +0.81 | 44.4% | 240 | 44.4% | -0.20 | 7.65 | 6.00 | 9.30 | — |
| — | 43.90 | 47.30 | 45.60 | +0.76 | 43.9% | 250 | 43.9% | -0.25 | 10.55 | 9.80 | 11.30 | — |
| — | 37.40 | 40.70 | 39.05 | +0.70 | 43.5% | 260 | 43.5% | -0.30 | 13.90 | 13.00 | 14.80 | — |
| — | 32.20 | 34.70 | 33.45 | +0.64 | 43.1% | 270 | 43.1% | -0.36 | 17.30 | 16.00 | 18.60 | — |
| — | 26.20 | 28.70 | 27.45 | +0.58 | 42.8% | 280 | 42.8% | -0.43 | 22.45 | 20.70 | 24.20 | — |
| — | 21.20 | 24.00 | 22.60 | +0.52 | 42.6% | 290 | 42.6% | -0.49 | 27.40 | 25.90 | 28.90 | — |
| — | 17.70 | 20.70 | 19.20 | +0.45 | 42.4% | 300 | 42.4% | -0.55 | 33.15 | 31.60 | 34.70 | — |
| — | 14.40 | 17.30 | 15.85 | +0.39 | 42.2% | 310 | 42.2% | -0.61 | 39.80 | 38.50 | 41.10 | — |
| — | 11.80 | 13.60 | 12.70 | +0.34 | 42.1% | 320 | 42.1% | -0.67 | 47.15 | 45.60 | 48.70 | — |
| — | 9.10 | 11.50 | 10.30 | +0.29 | 42.0% | 330 | 42.0% | -0.72 | 54.60 | 52.90 | 56.30 | — |
| — | 6.80 | 9.90 | 8.35 | +0.24 | 41.9% | 340 | 41.9% | -0.77 | 62.75 | 61.30 | 64.20 | — |
| — | 5.20 | 8.10 | 6.65 | +0.20 | 41.9% | 350 | 41.9% | -0.81 | 71.10 | 69.90 | 72.30 | — |
| — | 3.80 | 6.60 | 5.20 | +0.17 | 41.9% | 360 | 41.9% | -0.85 | 80.10 | 78.60 | 81.60 | — |
| — | 2.45 | 5.90 | 4.17 | +0.14 | 41.9% | 370 | 41.9% | -0.88 | 89.30 | 87.60 | 91.00 | — |
| — | 2.25 | 4.50 | 3.38 | +0.11 | 41.9% | 380 | 41.9% | -0.91 | 98.60 | 96.90 | 100.30 | — |
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.