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 | |
| — | 32.15 | 35.45 | 33.80 | +0.78 | 75.1% | 255 | 75.1% | -0.22 | 5.38 | 5.05 | 5.70 | — |
| — | 29.90 | 32.90 | 31.40 | +0.77 | 75.1% | 257.5 | 75.1% | -0.24 | 5.95 | 5.30 | 6.60 | — |
| — | 28.90 | 31.85 | 30.38 | +0.75 | 75.0% | 260 | 75.0% | -0.25 | 6.78 | 6.45 | 7.10 | — |
| — | 26.90 | 29.90 | 28.40 | +0.74 | 75.1% | 262.5 | 75.1% | -0.27 | 7.90 | 7.15 | 8.65 | — |
| — | 25.60 | 28.45 | 27.02 | +0.72 | 75.1% | 265 | 75.1% | -0.29 | 8.57 | 8.05 | 9.10 | — |
| — | 24.15 | 26.45 | 25.30 | +0.70 | 75.2% | 267.5 | — | — | 9.82 | 8.85 | 10.80 | — |
| — | 22.40 | 25.55 | 23.98 | — | — | 270 | — | — | 10.45 | 9.95 | 10.95 | — |
| — | 21.10 | 24.15 | 22.62 | +0.66 | 75.4% | 272.5 | 75.4% | -0.34 | 11.78 | 10.65 | 12.90 | — |
| — | 18.95 | 22.80 | 20.88 | +0.63 | 75.5% | 275 | 75.5% | -0.36 | 12.78 | 11.60 | 13.95 | — |
| — | 18.75 | 20.30 | 19.52 | +0.61 | 75.7% | 277.5 | 75.7% | -0.39 | 14.03 | 12.30 | 15.75 | — |
| — | 17.60 | 18.55 | 18.07 | +0.59 | 75.9% | 280 | 75.9% | -0.41 | 14.78 | 13.45 | 16.10 | — |
| — | 16.10 | 17.75 | 16.93 | +0.57 | 76.1% | 282.5 | 76.1% | -0.43 | 16.73 | 15.55 | 17.90 | — |
| — | 15.10 | 17.10 | 16.10 | +0.55 | 76.3% | 285 | 76.3% | -0.45 | 18.05 | 16.40 | 19.70 | — |
| — | 13.65 | 15.60 | 14.62 | +0.53 | 76.5% | 287.5 | 76.5% | -0.47 | 19.85 | 18.45 | 21.25 | — |
| — | 13.45 | 14.65 | 14.05 | +0.51 | 76.8% | 290 | 76.8% | -0.49 | 20.80 | 20.15 | 21.45 | — |
| — | 12.55 | 13.40 | 12.97 | +0.49 | 77.0% | 292.5 | 77.0% | -0.51 | 22.30 | 21.50 | 23.10 | — |
| — | 11.60 | 12.75 | 12.18 | +0.47 | 77.3% | 295 | 77.3% | -0.53 | 24.07 | 23.30 | 24.85 | — |
| — | 10.30 | 11.05 | 10.68 | +0.43 | 77.9% | 300 | 77.9% | -0.57 | 27.57 | 26.00 | 29.15 | — |
| — | 8.80 | 9.95 | 9.38 | +0.40 | 78.5% | 305 | 78.5% | -0.60 | 31.35 | 29.75 | 32.95 | — |
| — | 7.40 | 8.70 | 8.05 | +0.36 | 79.1% | 310 | 79.1% | -0.64 | 34.95 | 33.50 | 36.40 | — |
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.