Spot 282.62
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 28.55 | 31.80 | 30.18 | +0.84 | 75.8% | 255 | 75.8% | -0.16 | 2.35 | 2.21 | 2.50 | — |
| — | 26.40 | 29.75 | 28.07 | +0.82 | 75.6% | 257.5 | — | — | 2.96 | 2.63 | 3.30 | — |
| — | 24.25 | 27.80 | 26.02 | +0.80 | 75.5% | 260 | 75.5% | -0.20 | 3.40 | 3.00 | 3.80 | — |
| — | 22.30 | 26.00 | 24.15 | +0.78 | 75.4% | 262.5 | 75.4% | -0.22 | 3.95 | 3.40 | 4.50 | — |
| — | 20.50 | 23.60 | 22.05 | +0.75 | 75.4% | 265 | 75.4% | -0.25 | 4.62 | 4.05 | 5.20 | — |
| — | 18.80 | 21.95 | 20.38 | +0.73 | 75.4% | 267.5 | 75.4% | -0.27 | 5.40 | 4.80 | 6.00 | — |
| — | 17.30 | 19.90 | 18.60 | +0.71 | 75.5% | 270 | 75.5% | -0.29 | 6.33 | 5.95 | 6.70 | — |
| — | 17.00 | 18.25 | 17.62 | +0.68 | 75.6% | 272.5 | 75.6% | -0.31 | 7.40 | 6.90 | 7.90 | — |
| — | 15.45 | 16.80 | 16.12 | +0.66 | 75.8% | 275 | 75.8% | -0.34 | 8.40 | 7.90 | 8.90 | — |
| — | 13.95 | 15.35 | 14.65 | +0.63 | 76.0% | 277.5 | 76.0% | -0.37 | 9.28 | 8.80 | 9.75 | — |
| — | 12.65 | 13.80 | 13.22 | +0.61 | 76.2% | 280 | 76.2% | -0.39 | 10.43 | 9.95 | 10.90 | — |
| — | 11.90 | 12.70 | 12.30 | +0.58 | 76.5% | 282.5 | 76.5% | -0.42 | 12.00 | 11.05 | 12.95 | — |
| — | 10.70 | 11.45 | 11.07 | +0.55 | 76.9% | 285 | 76.9% | -0.45 | 13.10 | 12.55 | 13.65 | — |
| — | 9.40 | 10.65 | 10.03 | +0.52 | 77.2% | 287.5 | 77.2% | -0.48 | 14.95 | 13.90 | 16.00 | — |
| — | 8.85 | 9.50 | 9.18 | +0.50 | 77.6% | 290 | 77.6% | -0.51 | 16.52 | 15.45 | 17.60 | — |
| — | 7.85 | 8.70 | 8.28 | +0.47 | 78.0% | 292.5 | 78.0% | -0.53 | 18.20 | 17.05 | 19.35 | — |
| — | 7.20 | 7.95 | 7.58 | +0.45 | 78.4% | 295 | 78.4% | -0.56 | 19.85 | 18.95 | 20.75 | — |
| — | 5.85 | 7.25 | 6.55 | +0.42 | 78.8% | 297.5 | 78.8% | -0.59 | 21.57 | 20.65 | 22.50 | — |
| — | 5.80 | 6.25 | 6.03 | +0.40 | 79.3% | 300 | 79.3% | -0.61 | 23.32 | 22.55 | 24.10 | — |
| — | 5.10 | 5.75 | 5.42 | +0.36 | 79.7% | 302.5 | 79.7% | -0.64 | 24.95 | 23.15 | 26.75 | — |
| — | 4.25 | 5.00 | 4.62 | +0.34 | 80.2% | 305 | 80.2% | -0.66 | 27.18 | 26.15 | 28.20 | — |
| — | 4.00 | 4.90 | 4.45 | +0.32 | 80.7% | 307.5 | 80.7% | -0.68 | 29.07 | 27.45 | 30.70 | — |
| — | 3.55 | 4.25 | 3.90 | +0.30 | 81.2% | 310 | 81.2% | -0.71 | 31.70 | 30.40 | 33.00 | — |
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.