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 | |
| — | 81.60 | 84.40 | 83.00 | +1.00 | 48.0% | 200 | 48.0% | +0.00 | — | — | 1.95 | — |
| — | 71.60 | 74.50 | 73.05 | +1.00 | 47.7% | 210 | 47.7% | +0.00 | — | — | 0.15 | — |
| — | 61.60 | 64.80 | 63.20 | — | — | 220 | — | — | — | — | 1.10 | — |
| — | 51.60 | 54.20 | 52.90 | +1.00 | 44.6% | 230 | 44.6% | -0.00 | — | — | 2.15 | — |
| — | 41.60 | 44.50 | 43.05 | +1.00 | 42.9% | 240 | 42.9% | -0.00 | — | — | 0.15 | — |
| — | 31.60 | 34.20 | 32.90 | +1.00 | 41.8% | 250 | 41.8% | -0.00 | — | — | 0.15 | — |
| — | 21.60 | 24.40 | 23.00 | +0.98 | 40.6% | 260 | 40.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 12.10 | 14.80 | 13.45 | +0.88 | 37.9% | 270 | 37.9% | -0.12 | 0.57 | 0.40 | 0.75 | — |
| — | 5.10 | 6.20 | 5.65 | +0.61 | 35.7% | 280 | 35.7% | -0.39 | 2.60 | 2.10 | 3.10 | — |
| — | 1.00 | 1.80 | 1.40 | +0.25 | 34.6% | 290 | 34.6% | -0.75 | 8.00 | 6.80 | 9.20 | — |
| — | — | 0.35 | — | +0.05 | 34.1% | 300 | 34.1% | -0.96 | 17.35 | 16.00 | 18.70 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 310 | 34.0% | -1.00 | 27.25 | 25.80 | 28.70 | — |
| — | — | 0.50 | — | +0.00 | 34.2% | 320 | 34.2% | -1.00 | 37.20 | 35.80 | 38.60 | — |
| — | — | 0.10 | — | +0.00 | 34.9% | 330 | 34.9% | -1.00 | 47.20 | 45.80 | 48.60 | — |
| — | — | 2.15 | — | +0.00 | 35.8% | 340 | 35.8% | -1.00 | 57.30 | 56.00 | 58.60 | — |
| — | — | 0.05 | — | +0.00 | 37.0% | 350 | 37.0% | -1.00 | 67.15 | 65.70 | 68.60 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 360 | 38.5% | -1.00 | 77.20 | 75.80 | 78.60 | — |
| — | — | 2.15 | — | +0.00 | 40.2% | 370 | 40.2% | -1.00 | 87.30 | 86.00 | 88.60 | — |
| — | — | 2.15 | — | +0.00 | 42.0% | 380 | 42.0% | -1.00 | 97.20 | 95.80 | 98.60 | — |
| — | — | 2.15 | — | +0.00 | 43.9% | 390 | 43.9% | -1.00 | 107.20 | 105.80 | 108.60 | — |
| — | — | 4.90 | — | +0.00 | 45.9% | 400 | 45.9% | -1.00 | 117.20 | 115.80 | 118.60 | — |
| — | — | 4.90 | — | +0.00 | 47.9% | 410 | 47.9% | -1.00 | 127.10 | 125.80 | 128.40 | — |
| — | — | 4.90 | — | +0.00 | 49.9% | 420 | 49.9% | -1.00 | 137.30 | 136.00 | 138.60 | — |
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.