Spot 282.51
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.80 | 29.70 | 27.75 | +0.92 | 43.7% | 255 | 43.7% | -0.09 | — | — | 0.45 | — |
| — | 23.30 | 27.30 | 25.30 | +0.90 | 42.6% | 257.5 | — | — | 0.40 | 0.15 | 0.65 | — |
| — | 22.70 | 25.00 | 23.85 | +0.88 | 41.7% | 260 | 41.7% | -0.14 | 0.55 | 0.40 | 0.70 | — |
| — | 19.10 | 22.60 | 20.85 | +0.84 | 40.9% | 262.5 | 40.9% | -0.17 | 0.78 | 0.45 | 1.10 | — |
| — | 16.20 | 20.30 | 18.25 | +0.80 | 40.2% | 265 | 40.2% | -0.21 | 0.75 | 0.50 | 1.00 | — |
| — | 14.00 | 18.10 | 16.05 | +0.76 | 39.7% | 267.5 | 39.7% | -0.25 | 0.72 | 0.15 | 1.30 | — |
| — | 12.30 | 16.10 | 14.20 | +0.71 | 39.3% | 270 | 39.3% | -0.30 | 1.40 | 1.05 | 1.75 | — |
| — | 10.00 | 13.60 | 11.80 | +0.65 | 39.0% | 272.5 | 39.0% | -0.36 | 2.58 | 0.65 | 4.50 | — |
| — | 8.10 | 11.70 | 9.90 | +0.59 | 38.9% | 275 | 38.9% | -0.41 | 2.75 | 2.40 | 3.10 | — |
| — | 7.40 | 10.80 | 9.10 | +0.54 | 38.8% | 277.5 | 38.8% | -0.47 | 3.95 | 3.10 | 4.80 | — |
| — | 6.10 | 7.40 | 6.75 | +0.48 | 38.9% | 280 | 38.9% | -0.53 | 4.55 | 3.60 | 5.50 | — |
| — | 4.00 | 8.30 | 6.15 | +0.42 | 39.1% | 282.5 | 39.1% | -0.58 | 6.20 | 3.90 | 8.50 | — |
| — | 4.30 | 5.30 | 4.80 | +0.37 | 39.4% | 285 | 39.4% | -0.64 | — | — | — | — |
| — | — | — | — | +0.32 | 39.8% | 287.5 | 39.8% | -0.68 | — | — | — | — |
| — | — | — | — | +0.27 | 40.2% | 290 | 40.2% | -0.73 | — | — | — | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 300 | — | — | — | — | — | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
| — | — | — | — | — | — | 310 | — | — | — | — | — | — |
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.