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 | |
| — | 95.40 | 98.90 | 97.15 | +0.93 | 48.1% | 190 | 48.1% | -0.07 | 3.40 | 3.00 | 3.80 | — |
| — | 90.90 | 94.50 | 92.70 | +0.92 | 47.6% | 195 | 47.6% | -0.08 | 4.05 | 3.00 | 5.10 | — |
| — | 86.40 | 89.70 | 88.05 | +0.91 | 47.1% | 200 | 47.1% | -0.09 | 4.60 | 3.70 | 5.50 | — |
| — | 78.80 | 81.60 | 80.20 | +0.88 | 46.3% | 210 | 46.3% | -0.12 | 5.85 | 4.40 | 7.30 | — |
| — | 70.70 | 73.70 | 72.20 | +0.85 | 45.6% | 220 | 45.6% | -0.15 | 7.40 | 6.30 | 8.50 | — |
| — | 63.10 | 65.90 | 64.50 | +0.82 | 45.0% | 230 | 45.0% | -0.19 | 9.65 | 7.80 | 11.50 | — |
| — | 55.80 | 57.90 | 56.85 | +0.78 | 44.5% | 240 | 44.5% | -0.23 | 12.40 | 10.90 | 13.90 | — |
| — | 49.10 | 51.80 | 50.45 | +0.73 | 44.1% | 250 | 44.1% | -0.28 | 14.90 | 13.80 | 16.00 | — |
| — | 42.90 | 45.90 | 44.40 | +0.68 | 43.7% | 260 | 43.7% | -0.32 | 19.40 | 17.30 | 21.50 | — |
| — | 37.20 | 40.30 | 38.75 | +0.63 | 43.3% | 270 | 43.3% | -0.37 | 23.70 | 22.30 | 25.10 | — |
| — | 32.00 | 35.20 | 33.60 | +0.58 | 43.0% | 280 | 43.0% | -0.42 | 27.65 | 26.20 | 29.10 | — |
| — | 27.00 | 30.50 | 28.75 | +0.53 | 42.8% | 290 | 42.8% | -0.48 | 33.40 | 31.60 | 35.20 | — |
| — | 23.00 | 26.30 | 24.65 | +0.48 | 42.6% | 300 | 42.6% | -0.53 | 39.40 | 37.30 | 41.50 | — |
| — | 18.90 | 22.60 | 20.75 | +0.43 | 42.4% | 310 | 42.4% | -0.58 | 45.85 | 43.80 | 47.90 | — |
| — | 16.20 | 18.90 | 17.55 | +0.39 | 42.2% | 320 | 42.2% | -0.62 | 52.75 | 51.00 | 54.50 | — |
| — | 13.90 | 16.50 | 15.20 | +0.34 | 42.1% | 330 | 42.1% | -0.67 | 59.55 | 57.60 | 61.50 | — |
| — | 10.60 | 14.50 | 12.55 | +0.30 | 42.1% | 340 | 42.1% | -0.71 | 66.85 | 65.10 | 68.60 | — |
| — | 8.60 | 11.30 | 9.95 | +0.27 | 42.0% | 350 | 42.0% | -0.75 | 75.20 | 73.40 | 77.00 | — |
| — | 6.90 | 9.70 | 8.30 | +0.23 | 42.0% | 360 | 42.0% | -0.78 | 83.50 | 82.00 | 85.00 | — |
| — | 5.40 | 8.20 | 6.80 | +0.20 | 42.0% | 370 | 42.0% | -0.81 | 92.00 | 90.50 | 93.50 | — |
| — | 4.20 | 7.00 | 5.60 | +0.18 | 42.0% | 380 | 42.0% | -0.84 | 100.80 | 99.50 | 102.10 | — |
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.