Spot 282.81
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 55.70 | 53.90 | +0.98 | 36.6% | 230 | 36.6% | -0.02 | — | — | 1.35 | — |
| — | 47.00 | 50.90 | 48.95 | +0.98 | 35.1% | 235 | 35.1% | -0.03 | — | — | 1.95 | — |
| — | 42.50 | 45.20 | 43.85 | +0.97 | 33.7% | 240 | 33.7% | -0.04 | — | — | 1.38 | — |
| — | 37.50 | 40.40 | 38.95 | +0.95 | 32.5% | 245 | 32.5% | -0.05 | — | — | 0.94 | — |
| — | 32.75 | 35.75 | 34.25 | +0.93 | 31.4% | 250 | 31.4% | -0.07 | 0.62 | 0.22 | 1.03 | — |
| — | 28.70 | 30.60 | 29.65 | +0.90 | 30.5% | 255 | 30.5% | -0.10 | 1.22 | 0.81 | 1.62 | — |
| — | 24.15 | 26.40 | 25.27 | +0.86 | 29.7% | 260 | 29.7% | -0.14 | 1.65 | 0.77 | 2.53 | — |
| — | 19.95 | 22.90 | 21.43 | +0.81 | 29.0% | 265 | 29.0% | -0.19 | 2.42 | 1.85 | 3.00 | — |
| — | 16.05 | 18.15 | 17.10 | +0.74 | 28.4% | 270 | 28.4% | -0.26 | 3.57 | 2.64 | 4.50 | — |
| — | 12.45 | 15.05 | 13.75 | +0.67 | 28.0% | 275 | 28.0% | -0.34 | 5.00 | 4.30 | 5.70 | — |
| — | 9.50 | 12.45 | 10.97 | +0.58 | 27.6% | 280 | 27.6% | -0.42 | 6.85 | 5.90 | 7.80 | — |
| — | 7.70 | 8.40 | 8.05 | +0.49 | 27.4% | 285 | 27.4% | -0.52 | 9.40 | 8.50 | 10.30 | — |
| — | 5.80 | 6.40 | 6.10 | +0.40 | 27.2% | 290 | 27.2% | -0.61 | 12.05 | 10.65 | 13.45 | — |
| — | 4.05 | 4.90 | 4.47 | +0.32 | 27.2% | 295 | 27.2% | -0.69 | 16.07 | 14.60 | 17.55 | — |
| — | 2.65 | 3.65 | 3.15 | +0.24 | 27.1% | 300 | 27.1% | -0.77 | 19.57 | 17.90 | 21.25 | — |
| — | 1.92 | 2.62 | 2.27 | +0.18 | 27.2% | 305 | 27.2% | -0.84 | 23.32 | 22.10 | 24.55 | — |
| — | 1.09 | 2.10 | 1.59 | +0.13 | 27.3% | 310 | 27.3% | -0.89 | 27.88 | 26.60 | 29.15 | — |
| — | 0.60 | 1.63 | 1.11 | +0.09 | 27.4% | 315 | 27.4% | -0.93 | 32.73 | 31.20 | 34.25 | — |
| — | 0.55 | 0.75 | 0.65 | +0.06 | 27.6% | 320 | 27.6% | -0.96 | 37.80 | 36.50 | 39.10 | — |
| — | 0.01 | 1.20 | 0.60 | +0.04 | 27.8% | 325 | 27.8% | -0.99 | 42.20 | 40.10 | 44.30 | — |
| — | — | 0.67 | — | +0.03 | 28.1% | 330 | 28.1% | -1.00 | 47.25 | 45.50 | 49.00 | — |
| — | — | 1.15 | — | +0.02 | 28.3% | 335 | 28.3% | -1.00 | 52.20 | 50.40 | 54.00 | — |
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.