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 | |
| — | 95.20 | 98.50 | 96.85 | +0.96 | 38.1% | 190 | 38.1% | -0.04 | 1.90 | 0.70 | 3.10 | — |
| — | 91.00 | 93.50 | 92.25 | — | — | 195 | 37.6% | -0.05 | — | — | 3.30 | — |
| — | 85.80 | 88.80 | 87.30 | +0.95 | 37.2% | 200 | — | — | 1.95 | 1.05 | 2.85 | — |
| — | 76.90 | 80.20 | 78.55 | +0.92 | 36.4% | 210 | 36.4% | -0.08 | 2.60 | 0.90 | 4.30 | — |
| — | 68.10 | 71.10 | 69.60 | — | — | 220 | 35.8% | -0.11 | 3.55 | 3.10 | 4.00 | — |
| — | 59.80 | 62.60 | 61.20 | — | — | 230 | — | — | 5.20 | 4.80 | 5.60 | — |
| — | 52.20 | 55.40 | 53.80 | +0.82 | 34.9% | 240 | 34.9% | -0.19 | 7.10 | 6.80 | 7.40 | — |
| — | 44.70 | 48.30 | 46.50 | — | — | 250 | 34.5% | -0.24 | 9.75 | 9.50 | 10.00 | — |
| — | 37.90 | 41.40 | 39.65 | +0.71 | 34.1% | 260 | 34.1% | -0.29 | 12.95 | 12.70 | 13.20 | — |
| — | 32.70 | 35.20 | 33.95 | +0.65 | 33.7% | 270 | 33.7% | -0.35 | 16.70 | 16.40 | 17.00 | — |
| — | 26.30 | 28.60 | 27.45 | +0.59 | 33.4% | 280 | 33.4% | -0.42 | 21.30 | 20.90 | 21.70 | — |
| — | 23.00 | 23.80 | 23.40 | +0.53 | 33.1% | 290 | 33.1% | -0.49 | 26.20 | 25.70 | 26.70 | — |
| — | 18.90 | 19.60 | 19.25 | +0.46 | 32.8% | 300 | 32.8% | -0.55 | 32.35 | 31.80 | 32.90 | — |
| — | 15.40 | 16.10 | 15.75 | +0.40 | 32.5% | 310 | 32.5% | -0.62 | 39.00 | 37.80 | 40.20 | — |
| — | 11.50 | 12.90 | 12.20 | +0.35 | 32.3% | 320 | 32.3% | -0.68 | 45.60 | 44.40 | 46.80 | — |
| — | 8.30 | 10.30 | 9.30 | +0.29 | 32.1% | 330 | 32.1% | -0.74 | 53.35 | 52.40 | 54.30 | — |
| 114 | 7.30 | 8.20 | 7.75 | +0.24 | 31.9% | 340 | 31.9% | -0.80 | 61.15 | 60.10 | 62.20 | — |
| — | 4.90 | 7.20 | 6.05 | +0.20 | 31.7% | 350 | 31.7% | -0.85 | 70.15 | 68.70 | 71.60 | — |
| — | 4.30 | 5.20 | 4.75 | +0.16 | 31.5% | 360 | 31.5% | -0.89 | 78.65 | 77.60 | 79.70 | — |
| — | 3.10 | 4.20 | 3.65 | +0.13 | 31.4% | 370 | 31.4% | -0.93 | 88.15 | 86.80 | 89.50 | — |
| — | 1.40 | 3.60 | 2.50 | +0.10 | 31.3% | 380 | 31.3% | -0.97 | 97.70 | 96.10 | 99.30 | — |
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.