Spot 282.62
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 13/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.70 | 115.50 | 113.60 | +1.00 | 54.5% | 170 | 54.5% | -0.00 | — | — | 2.15 | — |
| — | 106.80 | 110.50 | 108.65 | +1.00 | 53.3% | 175 | 53.3% | -0.00 | — | — | 2.15 | — |
| — | 101.80 | 105.60 | 103.70 | +1.00 | 52.0% | 180 | 52.0% | -0.00 | — | — | 2.20 | — |
| — | 96.80 | 100.60 | 98.70 | — | — | 185 | 50.6% | -0.00 | — | — | 2.20 | — |
| — | 91.90 | 95.70 | 93.80 | — | — | 190 | 49.3% | -0.00 | — | — | 2.25 | — |
| — | 86.90 | 90.80 | 88.85 | — | — | 195 | 47.9% | -0.01 | — | — | 2.25 | — |
| — | 81.90 | 85.80 | 83.85 | +0.99 | 46.6% | 200 | — | — | — | — | 1.25 | — |
| — | 72.00 | 75.90 | 73.95 | +0.98 | 44.2% | 210 | 44.2% | -0.02 | — | — | 2.45 | — |
| — | 62.90 | 65.60 | 64.25 | +0.97 | 42.2% | 220 | 42.2% | -0.03 | 0.53 | 0.15 | 0.90 | — |
| — | 53.30 | 56.50 | 54.90 | +0.95 | 40.4% | 230 | 40.4% | -0.05 | 1.70 | 0.20 | 3.20 | — |
| — | 44.00 | 47.30 | 45.65 | +0.92 | 39.0% | 240 | — | — | 1.60 | 1.20 | 2.00 | — |
| — | 35.10 | 38.00 | 36.55 | — | — | 250 | 37.9% | -0.14 | 2.70 | 2.20 | 3.20 | — |
| — | 27.10 | 30.10 | 28.60 | +0.78 | 37.1% | 260 | 37.1% | -0.22 | 4.50 | 4.10 | 4.90 | — |
| — | 20.00 | 22.60 | 21.30 | — | — | 270 | 36.5% | -0.32 | 7.40 | 6.90 | 7.90 | — |
| — | 14.30 | 16.30 | 15.30 | +0.57 | 36.0% | 280 | — | — | 11.40 | 10.90 | 11.90 | — |
| — | 9.10 | 11.80 | 10.45 | +0.45 | 35.7% | 290 | 35.7% | -0.55 | 16.65 | 16.00 | 17.30 | — |
| — | 6.10 | 7.70 | 6.90 | +0.34 | 35.6% | 300 | 35.6% | -0.67 | 23.20 | 21.90 | 24.50 | — |
| — | 4.40 | 5.00 | 4.70 | +0.24 | 35.5% | 310 | 35.5% | -0.77 | 30.75 | 29.40 | 32.10 | — |
| — | 2.30 | 3.30 | 2.80 | +0.17 | 35.5% | 320 | 35.5% | -0.85 | 39.00 | 37.50 | 40.50 | — |
| — | 0.85 | 2.00 | 1.43 | — | — | 330 | 35.5% | -0.91 | 47.85 | 46.20 | 49.50 | — |
| — | — | 3.10 | — | +0.07 | 35.6% | 340 | 35.6% | -0.96 | 57.30 | 55.70 | 58.90 | — |
| — | — | 1.40 | — | +0.04 | 35.7% | 350 | 35.7% | -0.99 | 67.15 | 65.00 | 69.30 | — |
| — | — | 2.45 | — | +0.02 | 35.9% | 360 | 35.9% | -1.00 | 77.25 | 75.40 | 79.10 | — |
| — | — | 2.35 | — | +0.01 | 36.1% | 370 | 36.1% | -1.00 | 87.40 | 85.40 | 89.40 | — |
| — | — | 2.25 | — | +0.01 | 36.4% | 380 | 36.4% | -1.00 | 97.40 | 95.40 | 99.40 | — |
| — | — | 2.20 | — | +0.00 | 36.7% | 390 | 36.7% | -1.00 | 107.25 | 105.40 | 109.10 | — |
| — | — | 2.20 | — | +0.00 | 37.1% | 400 | — | — | 117.45 | 115.40 | 119.50 | — |
| — | — | 2.15 | — | +0.00 | 37.5% | 410 | 37.5% | -1.00 | 127.45 | 125.40 | 129.50 | — |
| — | — | 2.15 | — | +0.00 | 38.0% | 420 | 38.0% | -1.00 | 137.45 | 135.40 | 139.50 | — |
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.