Spot 282.78
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 03:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 111.50 | 115.60 | 113.55 | — | — | 170 | — | — | — | — | 2.15 | — |
| — | 106.50 | 110.70 | 108.60 | +1.00 | 53.2% | 175 | 53.2% | -0.00 | — | — | 2.15 | — |
| — | 101.70 | 105.70 | 103.70 | +1.00 | 51.9% | 180 | 51.9% | -0.00 | — | — | 2.15 | — |
| — | 96.60 | 100.70 | 98.65 | +1.00 | 50.6% | 185 | 50.6% | -0.00 | — | — | 2.15 | — |
| — | 91.80 | 95.70 | 93.75 | +1.00 | 49.3% | 190 | 49.3% | -0.00 | — | — | 2.20 | — |
| — | 86.80 | 90.90 | 88.85 | +0.99 | 48.0% | 195 | 48.0% | -0.01 | — | — | 2.20 | — |
| — | 81.90 | 85.80 | 83.85 | +0.99 | 46.8% | 200 | 46.8% | -0.01 | — | — | 0.85 | — |
| — | 72.10 | 75.80 | 73.95 | +0.99 | 44.6% | 210 | 44.6% | -0.01 | — | — | 2.35 | — |
| — | 63.50 | 65.50 | 64.50 | +0.97 | 42.7% | 220 | 42.7% | -0.03 | 0.55 | 0.10 | 1.00 | — |
| — | 53.70 | 55.90 | 54.80 | +0.95 | 41.2% | 230 | 41.2% | -0.05 | 0.78 | 0.50 | 1.05 | — |
| — | 44.50 | 47.00 | 45.75 | +0.92 | 39.9% | 240 | 39.9% | -0.09 | 1.90 | 1.10 | 2.70 | — |
| — | 35.50 | 38.20 | 36.85 | +0.86 | 39.0% | 250 | 39.0% | -0.14 | 2.55 | 2.20 | 2.90 | — |
| — | 27.30 | 29.30 | 28.30 | +0.78 | 38.2% | 260 | 38.2% | -0.22 | 4.70 | 4.40 | 5.00 | — |
| — | 20.90 | 22.10 | 21.50 | +0.68 | 37.7% | 270 | 37.7% | -0.32 | 7.95 | 7.00 | 8.90 | — |
| — | 15.00 | 17.00 | 16.00 | +0.57 | 37.2% | 280 | 37.2% | -0.43 | 11.85 | 11.40 | 12.30 | — |
| — | 9.60 | 11.80 | 10.70 | +0.45 | 36.9% | 290 | 36.9% | -0.55 | 16.90 | 16.40 | 17.40 | — |
| — | 6.80 | 8.10 | 7.45 | +0.34 | 36.7% | 300 | 36.7% | -0.66 | 23.15 | 22.20 | 24.10 | — |
| — | 4.40 | 5.30 | 4.85 | +0.25 | 36.6% | 310 | 36.6% | -0.76 | 31.05 | 29.70 | 32.40 | — |
| — | 2.65 | 3.10 | 2.88 | +0.17 | 36.5% | 320 | 36.5% | -0.84 | 39.40 | 38.00 | 40.80 | — |
| — | 1.45 | 2.15 | 1.80 | +0.11 | 36.5% | 330 | 36.5% | -0.91 | 48.05 | 46.90 | 49.20 | — |
| — | — | 3.10 | — | +0.07 | 36.5% | 340 | 36.5% | -0.95 | 57.50 | 56.10 | 58.90 | — |
| — | — | 1.40 | — | +0.04 | 36.5% | 350 | 36.5% | -0.99 | 67.40 | 65.30 | 69.50 | — |
| — | — | 2.65 | — | +0.03 | 36.6% | 360 | 36.6% | -1.00 | 77.25 | 75.30 | 79.20 | — |
| — | — | 2.45 | — | +0.01 | 36.7% | 370 | 36.7% | -1.00 | 87.25 | 85.30 | 89.20 | — |
| — | — | 2.30 | — | +0.01 | 36.9% | 380 | 36.9% | -1.00 | 97.25 | 95.30 | 99.20 | — |
| — | — | 2.25 | — | +0.00 | 37.2% | 390 | 37.2% | -1.00 | 107.25 | 105.30 | 109.20 | — |
| — | — | 2.20 | — | +0.00 | 37.5% | 400 | — | — | 117.25 | 115.30 | 119.20 | — |
| — | — | 2.15 | — | — | — | 410 | — | — | 127.25 | 125.30 | 129.20 | — |
| — | — | 2.15 | — | — | — | 420 | — | — | 137.25 | 135.30 | 139.20 | — |
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.