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 | |
| — | 92.40 | 96.40 | 94.40 | +0.98 | 31.9% | 190 | 31.9% | -0.02 | — | — | 0.75 | — |
| — | 87.60 | 91.70 | 89.65 | +0.98 | 31.1% | 195 | 31.1% | -0.02 | — | — | 1.05 | — |
| — | 83.70 | 86.90 | 85.30 | +0.97 | 30.4% | 200 | 30.4% | -0.03 | — | — | 0.80 | — |
| — | 73.90 | 77.40 | 75.65 | +0.96 | 29.2% | 210 | 29.2% | -0.04 | — | — | 2.35 | — |
| — | 64.40 | 68.00 | 66.20 | +0.94 | 28.0% | 220 | 28.0% | -0.06 | 1.50 | 0.85 | 2.15 | — |
| — | 56.40 | 59.00 | 57.70 | +0.91 | 27.1% | 230 | 27.1% | -0.10 | 2.38 | 1.05 | 3.70 | — |
| — | 46.70 | 50.20 | 48.45 | +0.87 | 26.2% | 240 | 26.2% | -0.14 | 3.50 | 3.10 | 3.90 | — |
| — | 39.50 | 41.80 | 40.65 | +0.82 | 25.5% | 250 | 25.5% | -0.19 | 4.90 | 4.50 | 5.30 | — |
| — | 30.90 | 34.20 | 32.55 | +0.75 | 24.9% | 260 | 24.9% | -0.26 | 7.45 | 7.00 | 7.90 | — |
| — | 24.00 | 27.20 | 25.60 | +0.67 | 24.3% | 270 | 24.3% | -0.34 | 10.50 | 8.80 | 12.20 | — |
| — | 18.00 | 21.50 | 19.75 | +0.59 | 23.9% | 280 | 23.9% | -0.43 | 15.10 | 13.90 | 16.30 | — |
| — | 14.80 | 16.40 | 15.60 | +0.50 | 23.5% | 290 | 23.5% | -0.52 | 19.75 | 18.70 | 20.80 | — |
| — | 10.80 | 13.20 | 12.00 | +0.41 | 23.2% | 300 | 23.2% | -0.61 | 26.40 | 24.90 | 27.90 | — |
| — | 7.70 | 8.70 | 8.20 | +0.32 | 23.0% | 310 | 23.0% | -0.70 | 32.20 | 31.10 | 33.30 | — |
| — | 5.00 | 7.10 | 6.05 | +0.25 | 22.9% | 320 | 22.9% | -0.79 | 40.65 | 38.70 | 42.60 | — |
| — | 3.00 | 5.40 | 4.20 | +0.19 | 22.9% | 330 | 22.9% | -0.86 | 48.65 | 47.20 | 50.10 | — |
| — | 1.80 | 3.80 | 2.80 | +0.14 | 22.9% | 340 | 22.9% | -0.92 | 58.20 | 56.30 | 60.10 | — |
| — | 1.60 | 2.20 | 1.90 | +0.10 | 23.1% | 350 | 23.1% | -0.98 | 67.20 | 65.80 | 68.60 | — |
| — | 1.05 | 1.50 | 1.27 | +0.08 | 23.3% | 360 | 23.3% | -1.00 | 77.70 | 75.70 | 79.70 | — |
| — | 0.65 | 1.30 | 0.97 | +0.06 | 23.6% | 370 | 23.6% | -1.00 | 87.90 | 86.30 | 89.50 | — |
| — | 0.45 | 1.10 | 0.78 | +0.04 | 24.0% | 380 | 24.0% | -1.00 | 97.25 | 95.70 | 98.80 | — |
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.