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 | |
| — | 80.20 | 83.90 | 82.05 | +1.00 | 53.3% | 200 | 53.3% | +0.00 | — | — | 1.95 | — |
| — | 70.20 | 73.90 | 72.05 | +1.00 | 51.0% | 210 | 51.0% | +0.00 | — | — | 0.15 | — |
| — | 60.20 | 63.90 | 62.05 | +1.00 | 48.0% | 220 | 48.0% | +0.00 | — | — | 1.10 | — |
| — | 50.20 | 53.90 | 52.05 | +1.00 | 45.0% | 230 | 45.0% | -0.00 | — | — | 2.15 | — |
| — | 40.20 | 43.60 | 41.90 | +1.00 | 42.1% | 240 | 42.1% | -0.00 | — | — | 0.15 | — |
| — | 30.20 | 33.90 | 32.05 | +0.99 | 39.7% | 250 | 39.7% | -0.01 | — | — | 0.25 | — |
| — | 20.70 | 23.30 | 22.00 | +0.97 | 37.9% | 260 | 37.9% | -0.03 | — | — | 0.15 | — |
| — | 11.00 | 13.50 | 12.25 | +0.91 | 36.6% | 270 | 36.6% | -0.09 | — | — | 0.80 | — |
| — | 2.90 | 4.70 | 3.80 | +0.62 | 35.5% | 280 | 35.5% | -0.38 | 2.23 | 1.80 | 2.65 | — |
| — | 0.15 | 0.95 | 0.55 | +0.22 | 34.5% | 290 | 34.5% | -0.78 | 8.55 | 7.20 | 9.90 | — |
| — | — | 0.05 | — | +0.03 | 34.4% | 300 | 34.4% | -0.97 | 18.00 | 16.90 | 19.10 | — |
| — | — | 0.10 | — | +0.00 | 34.8% | 310 | 34.8% | -1.00 | 28.15 | 26.90 | 29.40 | — |
| — | — | 0.05 | — | +0.00 | 35.6% | 320 | 35.6% | -1.00 | 38.10 | 36.80 | 39.40 | — |
| — | — | 1.05 | — | +0.00 | 36.7% | 330 | 36.7% | -1.00 | 48.10 | 46.80 | 49.40 | — |
| — | — | 2.15 | — | +0.00 | 38.1% | 340 | 38.1% | -1.00 | 58.10 | 56.80 | 59.40 | — |
| — | — | 0.05 | — | +0.00 | 39.7% | 350 | 39.7% | -1.00 | 68.15 | 66.40 | 69.90 | — |
| — | — | 2.15 | — | +0.00 | 41.5% | 360 | 41.5% | -1.00 | 78.00 | 76.10 | 79.90 | — |
| — | — | 0.60 | — | +0.00 | 43.5% | 370 | 43.5% | -1.00 | 88.20 | 86.60 | 89.80 | — |
| — | — | 0.60 | — | +0.00 | 45.6% | 380 | 45.6% | -1.00 | 98.05 | 96.20 | 99.90 | — |
| — | — | 2.15 | — | +0.00 | 47.7% | 390 | 47.7% | -1.00 | 108.25 | 106.60 | 109.90 | — |
| — | — | 2.15 | — | +0.00 | 49.9% | 400 | 49.9% | -1.00 | 118.35 | 116.80 | 119.90 | — |
| — | — | 2.15 | — | +0.00 | 52.1% | 410 | 52.1% | -1.00 | 128.25 | 126.40 | 130.10 | — |
| — | — | 2.15 | — | +0.00 | 54.2% | 420 | 54.2% | -1.00 | 137.75 | 136.20 | 139.30 | — |
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.