Spot 282.43
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.60 | 96.30 | 94.95 | +0.97 | 49.7% | 190 | 49.7% | -0.04 | — | — | 3.20 | — |
| — | 88.30 | 91.80 | 90.05 | +0.96 | 48.9% | 195 | 48.9% | -0.05 | 1.73 | 0.15 | 3.30 | — |
| — | 83.80 | 87.50 | 85.65 | +0.95 | 48.3% | 200 | 48.3% | -0.06 | 1.80 | 0.90 | 2.70 | — |
| — | 74.40 | 78.00 | 76.20 | +0.93 | 47.1% | 210 | 47.1% | -0.08 | 3.25 | 2.40 | 4.10 | — |
| — | 66.50 | 69.50 | 68.00 | +0.90 | 46.1% | 220 | 46.1% | -0.11 | 4.40 | 3.10 | 5.70 | — |
| — | 58.20 | 60.80 | 59.50 | +0.86 | 45.2% | 230 | 45.2% | -0.15 | 5.45 | 4.90 | 6.00 | — |
| — | 50.00 | 53.00 | 51.50 | +0.82 | 44.5% | 240 | 44.5% | -0.19 | 6.75 | 5.90 | 7.60 | — |
| — | 42.70 | 45.30 | 44.00 | +0.76 | 43.9% | 250 | 43.9% | -0.24 | 10.00 | 9.80 | 10.20 | — |
| — | 35.80 | 39.00 | 37.40 | +0.70 | 43.4% | 260 | 43.4% | -0.30 | 12.65 | 11.90 | 13.40 | — |
| — | 29.70 | 32.80 | 31.25 | +0.64 | 43.0% | 270 | 43.0% | -0.37 | 16.05 | 14.70 | 17.40 | — |
| — | 24.70 | 26.00 | 25.35 | +0.57 | 42.6% | 280 | 42.6% | -0.44 | 21.00 | 20.10 | 21.90 | — |
| — | 19.40 | 21.10 | 20.25 | +0.50 | 42.3% | 290 | 42.3% | -0.50 | 26.35 | 25.30 | 27.40 | — |
| — | 15.10 | 17.10 | 16.10 | +0.44 | 42.1% | 300 | 42.1% | -0.57 | 32.55 | 30.60 | 34.50 | — |
| — | 12.10 | 13.90 | 13.00 | +0.37 | 41.9% | 310 | 41.9% | -0.63 | 39.30 | 37.50 | 41.10 | — |
| — | 9.00 | 11.00 | 10.00 | +0.32 | 41.8% | 320 | 41.8% | -0.69 | 46.40 | 44.60 | 48.20 | — |
| — | 6.10 | 10.20 | 8.15 | +0.26 | 41.7% | 330 | 41.7% | -0.74 | 54.05 | 52.10 | 56.00 | — |
| — | 4.60 | 8.30 | 6.45 | +0.22 | 41.7% | 340 | 41.7% | -0.79 | 62.30 | 60.60 | 64.00 | — |
| — | 3.80 | 6.90 | 5.35 | +0.18 | 41.7% | 350 | 41.7% | -0.83 | 70.90 | 69.40 | 72.40 | — |
| — | 2.10 | 5.30 | 3.70 | +0.14 | 41.7% | 360 | 41.7% | -0.87 | 80.05 | 78.40 | 81.70 | — |
| — | 0.70 | 4.30 | 2.50 | +0.12 | 41.8% | 370 | 41.8% | -0.90 | 88.95 | 87.50 | 90.40 | — |
| — | 1.00 | 3.80 | 2.40 | +0.09 | 41.9% | 380 | 41.9% | -0.93 | 98.45 | 97.00 | 99.90 | — |
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.