Spot 282.44
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 91.70 | 95.70 | 93.70 | +0.99 | 36.1% | 190 | 36.1% | -0.01 | — | — | 2.20 | — |
| — | 86.60 | 90.70 | 88.65 | +0.99 | 34.9% | 195 | 34.9% | -0.01 | — | — | 2.20 | — |
| — | 81.70 | 85.80 | 83.75 | +0.98 | 33.8% | 200 | 33.8% | -0.02 | — | — | 1.55 | — |
| — | 72.00 | 76.00 | 74.00 | +0.98 | 31.6% | 210 | 31.6% | -0.02 | — | — | 2.35 | — |
| — | 62.40 | 66.20 | 64.30 | +0.96 | 29.6% | 220 | 29.6% | -0.04 | 0.47 | 0.25 | 0.70 | — |
| — | 53.10 | 56.40 | 54.75 | +0.94 | 27.8% | 230 | 27.8% | -0.06 | 0.97 | 0.05 | 1.90 | — |
| — | 44.00 | 46.90 | 45.45 | +0.91 | 26.4% | 240 | 26.4% | -0.09 | 1.25 | 0.85 | 1.65 | — |
| — | 36.00 | 38.10 | 37.05 | +0.86 | 25.2% | 250 | 25.2% | -0.14 | 2.67 | 1.85 | 3.50 | — |
| — | 26.90 | 29.80 | 28.35 | +0.79 | 24.2% | 260 | 24.2% | -0.21 | 4.45 | 3.50 | 5.40 | — |
| — | 19.70 | 22.70 | 21.20 | +0.69 | 23.5% | 270 | 23.5% | -0.31 | 6.90 | 5.00 | 8.80 | — |
| — | 13.60 | 16.50 | 15.05 | +0.58 | 23.0% | 280 | 23.0% | -0.43 | 10.15 | 8.90 | 11.40 | — |
| — | 8.80 | 11.50 | 10.15 | +0.46 | 22.7% | 290 | 22.7% | -0.56 | 16.00 | 14.10 | 17.90 | — |
| — | 5.50 | 9.00 | 7.25 | +0.35 | 22.6% | 300 | 22.6% | -0.67 | 22.40 | 21.40 | 23.40 | — |
| — | 3.90 | 4.90 | 4.40 | +0.25 | 22.6% | 310 | 22.6% | -0.78 | 29.80 | 28.80 | 30.80 | — |
| — | 2.15 | 3.10 | 2.62 | +0.17 | 22.8% | 320 | 22.8% | -0.86 | 38.55 | 37.10 | 40.00 | — |
| — | 0.90 | 2.25 | 1.57 | +0.12 | 23.1% | 330 | 23.1% | -0.93 | 47.50 | 46.20 | 48.80 | — |
| — | 0.40 | 1.55 | 0.97 | +0.08 | 23.5% | 340 | 23.5% | -0.99 | 57.50 | 55.80 | 59.20 | — |
| — | 0.35 | 1.50 | 0.93 | +0.05 | 24.0% | 350 | 24.0% | -1.00 | 67.75 | 66.30 | 69.20 | — |
| — | 0.05 | 2.50 | 1.27 | +0.03 | 24.5% | 360 | 24.5% | -1.00 | 77.70 | 76.30 | 79.10 | — |
| — | — | 2.35 | — | +0.02 | 25.1% | 370 | 25.1% | -1.00 | 87.60 | 85.70 | 89.50 | — |
| — | — | 2.25 | — | +0.02 | 25.7% | 380 | 25.7% | -1.00 | 97.70 | 95.70 | 99.70 | — |
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.