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 | |
| — | 54.15 | 57.00 | 55.58 | +0.93 | 34.0% | 230 | 34.0% | -0.08 | 1.63 | 1.30 | 1.96 | — |
| — | 45.05 | 47.90 | 46.48 | +0.89 | 32.8% | 240 | 32.8% | -0.12 | 2.73 | 2.31 | 3.15 | — |
| — | 40.70 | 43.60 | 42.15 | +0.87 | 32.3% | 245 | 32.3% | -0.15 | 3.50 | 3.10 | 3.90 | — |
| — | 36.75 | 40.35 | 38.55 | +0.84 | 31.8% | 250 | 31.8% | -0.18 | 4.33 | 3.70 | 4.95 | — |
| — | 32.80 | 34.90 | 33.85 | +0.80 | 31.3% | 255 | — | — | 5.33 | 4.30 | 6.35 | — |
| — | 28.95 | 31.55 | 30.25 | — | — | 260 | — | — | 6.35 | 5.90 | 6.80 | — |
| — | 25.45 | 27.55 | 26.50 | +0.72 | 30.6% | 265 | — | — | 8.12 | 7.10 | 9.15 | — |
| — | 22.30 | 24.50 | 23.40 | +0.68 | 30.4% | 270 | 30.4% | -0.34 | 10.28 | 9.50 | 11.05 | — |
| — | 18.60 | 22.20 | 20.40 | +0.63 | 30.1% | 275 | 30.1% | -0.39 | 11.45 | 10.75 | 12.15 | — |
| — | 16.75 | 19.40 | 18.07 | +0.58 | 29.9% | 280 | 29.9% | -0.44 | 14.43 | 13.45 | 15.40 | — |
| — | 14.95 | 16.75 | 15.85 | +0.52 | 29.7% | 285 | 29.7% | -0.49 | 17.27 | 15.90 | 18.65 | — |
| — | 12.10 | 13.60 | 12.85 | +0.47 | 29.6% | 290 | 29.6% | -0.55 | 19.70 | 19.10 | 20.30 | — |
| — | 10.20 | 11.80 | 11.00 | +0.42 | 29.5% | 295 | 29.5% | -0.59 | 22.90 | 21.55 | 24.25 | — |
| — | 8.10 | 10.10 | 9.10 | +0.37 | 29.4% | 300 | 29.4% | -0.64 | 26.43 | 25.05 | 27.80 | — |
| — | 6.80 | 8.40 | 7.60 | +0.32 | 29.3% | 305 | — | — | 29.77 | 28.50 | 31.05 | — |
| — | 5.65 | 6.65 | 6.15 | — | — | 310 | — | — | 33.50 | 32.10 | 34.90 | — |
| — | 4.60 | 5.55 | 5.08 | — | — | 315 | — | — | 37.25 | 35.95 | 38.55 | — |
| — | 3.40 | 4.55 | 3.98 | — | — | 320 | — | — | 41.30 | 39.80 | 42.80 | — |
| — | 2.79 | 3.50 | 3.15 | — | — | 325 | — | — | 45.48 | 44.20 | 46.75 | — |
| — | 2.30 | 2.90 | 2.60 | — | — | 330 | 29.3% | -0.86 | 49.77 | 48.40 | 51.15 | — |
| — | 1.75 | 2.93 | 2.34 | +0.12 | 29.4% | 335 | 29.4% | -0.88 | 54.15 | 52.80 | 55.50 | — |
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.