Spot 281.78
· 188 contratti su 4 scadenze
· fonte ibkr
· catturata 14/10 23:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 110.70 | 114.70 | 112.70 | +1.00 | 54.7% | 170 | 54.7% | -0.00 | — | — | 2.15 | — |
| — | 105.70 | 109.70 | 107.70 | +1.00 | 53.5% | 175 | 53.5% | -0.00 | — | — | 2.15 | — |
| — | 101.10 | 104.70 | 102.90 | +1.00 | 52.2% | 180 | 52.2% | -0.00 | — | — | 2.15 | — |
| — | 96.10 | 99.70 | 97.90 | +1.00 | 50.8% | 185 | 50.8% | -0.00 | — | — | 1.90 | — |
| — | 91.10 | 94.70 | 92.90 | +1.00 | 49.5% | 190 | 49.5% | -0.00 | — | — | 2.15 | — |
| — | 85.80 | 90.00 | 87.90 | +0.99 | 48.2% | 195 | 48.2% | -0.01 | — | — | 2.20 | — |
| — | 80.90 | 84.90 | 82.90 | +0.99 | 46.9% | 200 | 46.9% | -0.01 | — | — | 1.50 | — |
| — | 71.90 | 75.00 | 73.45 | +0.99 | 44.7% | 210 | 44.7% | -0.01 | — | — | 2.35 | — |
| — | 62.60 | 65.10 | 63.85 | +0.97 | 42.8% | 220 | 42.8% | -0.03 | 0.45 | 0.10 | 0.80 | 798 |
| 0 | 52.70 | 55.60 | 54.15 | +0.95 | 41.2% | 230 | 41.2% | -0.05 | 1.12 | 0.45 | 1.80 | 27 |
| 0 | 43.50 | 46.30 | 44.90 | +0.92 | 39.9% | 240 | 39.9% | -0.09 | 1.75 | 1.50 | 2.00 | 139 |
| 1 | 34.90 | 37.50 | 36.20 | +0.86 | 38.8% | 250 | 38.8% | -0.14 | 2.65 | 2.00 | 3.30 | 302 |
| 2 | 27.30 | 29.00 | 28.15 | +0.78 | 37.9% | 260 | 37.9% | -0.22 | 4.95 | 4.00 | 5.90 | 132 |
| — | 19.90 | 22.10 | 21.00 | +0.68 | 37.3% | 270 | 37.3% | -0.32 | 8.20 | 7.30 | 9.10 | — |
| — | 13.80 | 16.00 | 14.90 | +0.57 | 36.7% | 280 | 36.7% | -0.43 | 12.50 | 11.50 | 13.50 | — |
| — | 9.00 | 11.30 | 10.15 | +0.45 | 36.3% | 290 | 36.3% | -0.55 | 17.45 | 16.20 | 18.70 | — |
| — | 5.60 | 7.50 | 6.55 | +0.34 | 36.1% | 300 | 36.1% | -0.66 | 24.15 | 23.00 | 25.30 | — |
| — | 3.50 | 4.90 | 4.20 | +0.25 | 35.9% | 310 | 35.9% | -0.76 | 31.25 | 30.00 | 32.50 | — |
| — | 1.90 | 3.40 | 2.65 | +0.17 | 35.9% | 320 | 35.9% | -0.84 | 39.90 | 38.60 | 41.20 | — |
| — | 1.05 | 2.40 | 1.73 | +0.11 | 35.9% | 330 | 35.9% | -0.91 | 48.85 | 47.50 | 50.20 | — |
| — | — | 2.90 | — | +0.07 | 36.0% | 340 | 36.0% | -0.95 | 58.30 | 56.80 | 59.80 | — |
| — | — | 1.40 | — | +0.04 | 36.1% | 350 | 36.1% | -0.99 | 68.15 | 66.10 | 70.20 | — |
| — | — | 2.55 | — | — | — | 360 | 36.3% | -1.00 | 78.25 | 76.10 | 80.40 | — |
| — | — | 2.40 | — | +0.01 | 36.5% | 370 | 36.5% | -1.00 | 88.15 | 86.10 | 90.20 | — |
| — | — | 2.30 | — | +0.01 | 36.8% | 380 | 36.8% | -1.00 | 98.15 | 96.10 | 100.20 | — |
| — | — | 2.20 | — | +0.00 | 37.2% | 390 | 37.2% | -1.00 | 108.15 | 106.10 | 110.20 | — |
| — | — | 2.20 | — | +0.00 | 37.6% | 400 | 37.6% | -1.00 | 118.15 | 116.10 | 120.20 | — |
| — | — | 2.15 | — | +0.00 | 38.2% | 410 | 38.2% | -1.00 | 128.15 | 126.10 | 130.20 | — |
| — | — | 2.15 | — | +0.00 | 38.9% | 420 | 38.9% | -1.00 | 138.25 | 136.10 | 140.40 | — |
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.