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 | |
| — | 97.00 | 100.10 | 98.55 | +0.93 | 48.1% | 190 | 48.1% | -0.08 | 3.27 | 2.65 | 3.90 | — |
| — | 92.30 | 95.70 | 94.00 | +0.92 | 47.7% | 195 | 47.7% | -0.09 | 3.85 | 3.30 | 4.40 | — |
| — | 88.30 | 91.40 | 89.85 | +0.91 | 47.2% | 200 | 47.2% | -0.10 | 4.45 | 3.50 | 5.40 | — |
| — | 80.30 | 83.00 | 81.65 | +0.88 | 46.5% | 210 | 46.5% | -0.13 | 6.25 | 5.40 | 7.10 | — |
| — | 71.40 | 75.00 | 73.20 | +0.85 | 45.8% | 220 | 45.8% | -0.16 | 8.15 | 7.10 | 9.20 | — |
| — | 64.80 | 66.70 | 65.75 | +0.81 | 45.2% | 230 | 45.2% | -0.19 | 9.95 | 9.10 | 10.80 | — |
| — | 56.90 | 60.20 | 58.55 | +0.77 | 44.7% | 240 | 44.7% | -0.23 | 12.90 | 11.60 | 14.20 | — |
| — | 51.30 | 53.80 | 52.55 | +0.73 | 44.3% | 250 | 44.3% | -0.28 | 15.90 | 15.00 | 16.80 | — |
| — | 44.90 | 47.60 | 46.25 | +0.69 | 43.9% | 260 | 43.9% | -0.32 | 19.75 | 18.50 | 21.00 | — |
| — | 39.30 | 42.10 | 40.70 | +0.64 | 43.6% | 270 | 43.6% | -0.37 | 23.90 | 22.60 | 25.20 | — |
| — | 34.10 | 37.00 | 35.55 | +0.59 | 43.3% | 280 | 43.3% | -0.42 | 28.50 | 27.30 | 29.70 | — |
| — | 29.90 | 32.40 | 31.15 | +0.54 | 43.1% | 290 | 43.1% | -0.47 | 34.30 | 32.70 | 35.90 | — |
| — | 25.80 | 28.30 | 27.05 | — | — | 300 | — | — | 40.00 | 38.50 | 41.50 | — |
| — | 21.60 | 24.70 | 23.15 | +0.45 | 42.7% | 310 | — | — | 46.20 | 44.60 | 47.80 | — |
| — | 18.50 | 21.40 | 19.95 | — | — | 320 | 42.6% | -0.61 | 53.00 | 51.80 | 54.20 | — |
| — | 15.40 | 18.70 | 17.05 | — | — | 330 | — | — | 60.30 | 59.30 | 61.30 | — |
| — | 12.60 | 16.20 | 14.40 | +0.32 | 42.5% | 340 | 42.4% | -0.69 | 67.55 | 66.50 | 68.60 | — |
| — | 11.10 | 13.70 | 12.40 | +0.29 | 42.3% | 350 | 42.3% | -0.73 | 75.75 | 74.70 | 76.80 | — |
| — | 9.80 | 11.90 | 10.85 | +0.25 | 42.2% | 360 | 42.2% | -0.77 | 83.70 | 82.10 | 85.30 | — |
| — | 8.00 | 9.80 | 8.90 | +0.22 | 42.2% | 370 | 42.2% | -0.80 | 92.25 | 90.70 | 93.80 | — |
| — | 6.60 | 8.70 | 7.65 | +0.19 | 42.2% | 380 | 42.2% | -0.83 | 100.70 | 99.40 | 102.00 | — |
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.