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 | |
| — | 56.70 | 59.45 | 58.08 | +0.88 | 31.8% | 230 | 31.8% | -0.12 | 3.41 | 2.97 | 3.85 | — |
| — | 48.50 | 51.00 | 49.75 | +0.84 | 31.0% | 240 | 31.0% | -0.16 | 5.03 | 4.60 | 5.45 | — |
| — | 44.55 | 47.25 | 45.90 | +0.82 | 30.7% | 245 | 30.7% | -0.19 | 6.05 | 5.40 | 6.70 | — |
| — | 40.75 | 43.25 | 42.00 | +0.79 | 30.4% | 250 | 30.4% | -0.22 | 7.17 | 6.05 | 8.30 | — |
| — | 37.50 | 39.80 | 38.65 | +0.76 | 30.1% | 255 | 30.1% | -0.25 | 8.90 | 8.00 | 9.80 | — |
| — | 34.00 | 36.30 | 35.15 | +0.73 | 29.9% | 260 | 29.9% | -0.28 | 10.03 | 8.95 | 11.10 | — |
| — | 30.15 | 33.75 | 31.95 | +0.69 | 29.6% | 265 | 29.6% | -0.32 | 11.28 | 10.30 | 12.25 | — |
| — | 27.50 | 29.95 | 28.73 | +0.66 | 29.4% | 270 | 29.4% | -0.35 | 13.70 | 13.25 | 14.15 | — |
| — | 25.05 | 26.35 | 25.70 | +0.62 | 29.2% | 275 | 29.2% | -0.39 | 15.78 | 15.25 | 16.30 | — |
| — | 22.25 | 23.60 | 22.93 | +0.58 | 29.1% | 280 | 29.1% | -0.43 | 18.00 | 17.55 | 18.45 | — |
| — | 18.90 | 22.80 | 20.85 | +0.54 | 28.9% | 285 | 28.9% | -0.47 | 20.48 | 19.80 | 21.15 | — |
| — | 17.50 | 19.70 | 18.60 | +0.50 | 28.8% | 290 | 28.8% | -0.51 | 23.38 | 22.50 | 24.25 | — |
| — | 15.00 | 16.85 | 15.93 | +0.46 | 28.7% | 295 | 28.7% | -0.55 | 26.18 | 25.35 | 27.00 | — |
| — | 13.65 | 14.75 | 14.20 | +0.43 | 28.6% | 300 | 28.6% | -0.59 | 29.85 | 28.60 | 31.10 | — |
| — | 11.95 | 13.30 | 12.62 | +0.39 | 28.5% | 305 | 28.5% | -0.63 | 32.12 | 30.85 | 33.40 | — |
| — | 10.40 | 11.60 | 11.00 | +0.35 | 28.5% | 310 | 28.5% | -0.67 | 36.23 | 34.65 | 37.80 | — |
| — | 8.10 | 10.05 | 9.07 | +0.32 | 28.4% | 315 | 28.4% | -0.70 | 39.98 | 38.45 | 41.50 | — |
| — | 7.75 | 9.05 | 8.40 | +0.29 | 28.4% | 320 | 28.4% | -0.74 | 43.42 | 42.35 | 44.50 | — |
| — | 6.30 | 7.85 | 7.08 | +0.26 | 28.3% | 325 | 28.3% | -0.77 | 47.42 | 46.10 | 48.75 | — |
| — | 5.70 | 7.45 | 6.58 | +0.23 | 28.3% | 330 | 28.3% | -0.80 | 51.67 | 50.25 | 53.10 | — |
| — | 5.15 | 5.70 | 5.42 | +0.21 | 28.3% | 335 | 28.3% | -0.82 | 55.50 | 53.70 | 57.30 | — |
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.