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 | |
| — | 92.70 | 96.80 | 94.75 | +0.98 | 41.0% | 190 | 41.0% | -0.02 | — | — | 2.60 | — |
| — | 87.90 | 92.00 | 89.95 | — | — | 195 | 40.4% | -0.03 | — | — | 2.75 | — |
| — | 83.90 | 87.20 | 85.55 | +0.97 | 39.8% | 200 | 39.8% | -0.03 | — | — | 2.95 | — |
| — | 74.40 | 77.60 | 76.00 | +0.95 | 38.5% | 210 | 38.5% | -0.05 | — | — | 3.50 | — |
| — | 65.10 | 67.80 | 66.45 | — | — | 220 | 37.3% | -0.07 | 1.62 | 0.05 | 3.20 | — |
| — | 56.00 | 59.40 | 57.70 | +0.90 | 36.2% | 230 | 36.2% | -0.11 | 2.52 | 1.75 | 3.30 | — |
| — | 47.50 | 50.30 | 48.90 | +0.86 | 35.2% | 240 | 35.2% | -0.15 | 3.60 | 2.90 | 4.30 | — |
| — | 39.40 | 41.90 | 40.65 | +0.80 | 34.3% | 250 | 34.3% | -0.20 | 5.00 | 3.80 | 6.20 | — |
| — | 32.10 | 34.60 | 33.35 | +0.74 | 33.6% | 260 | 33.6% | -0.27 | 8.60 | 8.00 | 9.20 | — |
| — | 25.80 | 28.00 | 26.90 | — | — | 270 | 33.0% | -0.35 | 11.35 | 10.20 | 12.50 | — |
| — | 19.80 | 22.20 | 21.00 | +0.58 | 32.5% | 280 | 32.5% | -0.43 | 16.10 | 15.50 | 16.70 | — |
| — | 14.70 | 17.60 | 16.15 | +0.49 | 32.2% | 290 | 32.2% | -0.52 | 21.15 | 20.50 | 21.80 | — |
| — | 12.00 | 13.20 | 12.60 | +0.41 | 31.9% | 300 | 31.9% | -0.60 | 27.30 | 26.50 | 28.10 | — |
| — | 8.70 | 9.90 | 9.30 | +0.33 | 31.7% | 310 | — | — | 34.45 | 32.90 | 36.00 | — |
| — | 6.60 | 7.40 | 7.00 | — | — | 320 | — | — | 41.80 | 40.20 | 43.40 | — |
| — | 4.00 | 5.50 | 4.75 | +0.20 | 31.5% | 330 | 31.5% | -0.82 | 49.95 | 48.40 | 51.50 | — |
| — | 2.35 | 3.70 | 3.02 | +0.15 | 31.5% | 340 | 31.5% | -0.88 | 58.70 | 57.20 | 60.20 | — |
| — | 1.20 | 2.85 | 2.02 | — | — | 350 | 31.6% | -0.92 | 68.00 | 66.60 | 69.40 | — |
| — | 0.30 | 3.40 | 1.85 | +0.09 | 32.2% | 360 | 31.7% | -0.96 | 77.30 | 75.80 | 78.80 | — |
| — | 0.55 | 2.15 | 1.35 | +0.06 | 31.8% | 370 | 31.8% | -0.99 | 87.40 | 85.40 | 89.40 | — |
| — | 0.55 | 1.10 | 0.82 | +0.05 | 31.9% | 380 | — | — | 97.00 | 95.20 | 98.80 | — |
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.