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 | |
| — | 93.80 | 96.70 | 95.25 | — | — | 190 | — | — | 0.57 | 0.05 | 1.10 | — |
| — | 88.80 | 91.30 | 90.05 | — | — | 195 | — | — | 1.35 | 0.15 | 2.55 | — |
| — | 84.40 | 86.90 | 85.65 | — | — | 200 | — | — | 0.85 | 0.25 | 1.45 | — |
| — | 74.60 | 77.40 | 76.00 | — | — | 210 | — | — | 1.27 | 0.65 | 1.90 | — |
| — | 65.20 | 68.20 | 66.70 | — | — | 220 | — | — | 1.82 | 1.40 | 2.25 | — |
| — | 56.70 | 59.20 | 57.95 | — | — | 230 | — | — | 2.80 | 2.40 | 3.20 | — |
| — | 47.70 | 50.60 | 49.15 | — | — | 240 | — | — | 3.67 | 2.65 | 4.70 | — |
| — | 39.00 | 43.00 | 41.00 | — | — | 250 | — | — | 6.10 | 5.80 | 6.40 | — |
| — | 32.80 | 35.40 | 34.10 | — | — | 260 | — | — | 8.80 | 7.10 | 10.50 | — |
| — | 25.80 | 28.50 | 27.15 | — | — | 270 | — | — | 12.35 | 12.00 | 12.70 | — |
| — | 20.90 | 22.40 | 21.65 | — | — | 280 | 32.8% | -0.43 | 16.30 | 15.50 | 17.10 | — |
| — | 14.90 | 17.30 | 16.10 | +0.49 | 32.5% | 290 | 32.5% | -0.51 | 22.20 | 20.70 | 23.70 | — |
| — | 12.40 | 13.10 | 12.75 | +0.41 | 32.2% | 300 | 32.2% | -0.60 | 27.75 | 27.10 | 28.40 | — |
| — | 9.20 | 9.90 | 9.55 | +0.33 | 32.0% | 310 | 32.0% | -0.68 | 34.35 | 33.30 | 35.40 | — |
| — | 6.70 | 7.30 | 7.00 | +0.26 | 31.8% | 320 | 31.8% | -0.76 | 42.00 | 41.00 | 43.00 | — |
| — | 4.20 | 5.30 | 4.75 | +0.20 | 31.8% | 330 | 31.8% | -0.82 | 50.00 | 48.90 | 51.10 | — |
| — | 3.30 | 3.80 | 3.55 | +0.16 | 31.7% | 340 | 31.7% | -0.88 | 59.35 | 57.80 | 60.90 | — |
| — | 2.20 | 3.10 | 2.65 | +0.12 | 31.8% | 350 | 31.8% | -0.92 | 68.35 | 67.20 | 69.50 | — |
| — | 1.20 | 3.50 | 2.35 | +0.09 | 31.8% | 360 | 31.8% | -0.96 | 77.30 | 76.20 | 78.40 | — |
| — | 0.90 | 1.55 | 1.23 | — | — | 370 | 31.9% | -0.99 | 87.25 | 85.30 | 89.20 | — |
| — | 0.60 | 1.10 | 0.85 | +0.05 | 32.0% | 380 | 32.0% | -1.00 | 97.25 | 95.30 | 99.20 | — |
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.