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 | |
| — | 95.30 | 98.50 | 96.90 | +0.96 | 38.2% | 190 | — | — | — | — | 3.30 | — |
| — | 90.70 | 93.80 | 92.25 | +0.95 | 37.6% | 195 | 37.6% | -0.05 | — | — | 3.70 | — |
| — | 86.10 | 89.20 | 87.65 | +0.95 | 37.0% | 200 | 37.0% | -0.05 | — | — | 3.70 | — |
| — | 77.00 | 80.00 | 78.50 | +0.92 | 36.1% | 210 | 36.1% | -0.08 | 2.55 | 0.50 | 4.60 | — |
| — | 68.30 | 71.20 | 69.75 | +0.90 | 35.4% | 220 | 35.4% | -0.11 | 3.17 | 1.55 | 4.80 | — |
| — | 60.00 | 63.30 | 61.65 | +0.86 | 34.9% | 230 | 34.9% | -0.14 | 5.20 | 4.20 | 6.20 | — |
| — | 52.10 | 55.30 | 53.70 | +0.82 | 34.4% | 240 | 34.4% | -0.19 | 7.00 | 6.60 | 7.40 | — |
| — | 44.80 | 47.90 | 46.35 | +0.77 | 34.0% | 250 | 34.0% | -0.24 | 10.10 | 9.10 | 11.10 | — |
| — | 38.00 | 41.00 | 39.50 | +0.71 | 33.6% | 260 | 33.6% | -0.29 | 13.05 | 11.60 | 14.50 | — |
| — | 32.90 | 34.00 | 33.45 | +0.65 | 33.3% | 270 | — | — | 16.45 | 15.00 | 17.90 | — |
| — | 26.40 | 29.20 | 27.80 | +0.59 | 33.0% | 280 | — | — | 20.35 | 19.20 | 21.50 | — |
| — | 21.50 | 25.10 | 23.30 | +0.53 | 32.7% | 290 | 32.7% | -0.49 | 26.05 | 25.30 | 26.80 | — |
| — | 18.70 | 20.40 | 19.55 | +0.46 | 32.4% | 300 | 32.4% | -0.56 | 31.50 | 30.40 | 32.60 | — |
| — | 13.60 | 16.40 | 15.00 | +0.40 | 32.1% | 310 | — | — | 38.50 | 36.80 | 40.20 | — |
| — | 10.80 | 13.90 | 12.35 | +0.34 | 31.9% | 320 | — | — | 45.40 | 43.80 | 47.00 | — |
| — | 8.80 | 11.10 | 9.95 | — | — | 330 | 31.7% | -0.74 | 53.05 | 51.50 | 54.60 | — |
| — | 6.00 | 8.20 | 7.10 | +0.24 | 31.5% | 340 | 31.5% | -0.80 | 60.90 | 59.30 | 62.50 | — |
| — | 5.50 | 6.80 | 6.15 | +0.20 | 31.4% | 350 | 31.4% | -0.85 | 69.55 | 68.00 | 71.10 | — |
| — | 2.60 | 5.10 | 3.85 | +0.16 | 31.2% | 360 | 31.2% | -0.89 | 78.55 | 77.10 | 80.00 | — |
| — | 3.20 | 4.10 | 3.65 | +0.13 | 31.1% | 370 | 31.1% | -0.94 | 87.70 | 86.20 | 89.20 | — |
| — | 0.95 | 4.60 | 2.77 | +0.10 | 31.0% | 380 | 31.0% | -0.97 | 97.30 | 95.80 | 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.