Spot 282.95
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 57.95 | 56.33 | — | — | 230 | — | — | 1.58 | 0.93 | 2.24 | — |
| — | 45.70 | 49.00 | 47.35 | +0.90 | 32.7% | 240 | — | — | 2.54 | 2.11 | 2.96 | — |
| — | 40.85 | 44.60 | 42.73 | +0.87 | 32.2% | 245 | — | — | 3.25 | 2.75 | 3.75 | — |
| — | 36.65 | 39.40 | 38.02 | — | — | 250 | — | — | 4.15 | 3.90 | 4.40 | — |
| — | 32.65 | 35.90 | 34.27 | — | — | 255 | — | — | 5.20 | 4.50 | 5.90 | — |
| — | 28.80 | 32.70 | 30.75 | — | — | 260 | — | — | 6.17 | 5.55 | 6.80 | — |
| — | 26.35 | 28.45 | 27.40 | — | — | 265 | 30.7% | -0.29 | 8.00 | 7.75 | 8.25 | — |
| — | 21.90 | 25.80 | 23.85 | — | — | 270 | — | — | 9.80 | 8.55 | 11.05 | — |
| — | 19.35 | 22.65 | 21.00 | — | — | 275 | — | — | 11.85 | 10.50 | 13.20 | — |
| — | 16.40 | 19.65 | 18.02 | — | — | 280 | — | — | 14.10 | 13.70 | 14.50 | — |
| — | 14.95 | 16.00 | 15.47 | — | — | 285 | — | — | 16.60 | 14.85 | 18.35 | — |
| — | 12.45 | 13.75 | 13.10 | — | — | 290 | 29.7% | -0.54 | 19.20 | 17.30 | 21.10 | — |
| — | 10.45 | 11.40 | 10.93 | +0.42 | 29.6% | 295 | 29.6% | -0.59 | 22.23 | 20.35 | 24.10 | — |
| — | 8.50 | 10.05 | 9.28 | +0.37 | 29.5% | 300 | 29.5% | -0.64 | 25.88 | 24.40 | 27.35 | — |
| — | 6.90 | 8.00 | 7.45 | +0.32 | 29.4% | 305 | 29.4% | -0.69 | 28.82 | 26.85 | 30.80 | — |
| — | 5.00 | 7.30 | 6.15 | +0.28 | 29.4% | 310 | 29.4% | -0.73 | 32.40 | 30.70 | 34.10 | — |
| — | 3.95 | 5.55 | 4.75 | +0.24 | 29.4% | 315 | 29.4% | -0.77 | 37.20 | 35.95 | 38.45 | — |
| — | 3.85 | 4.55 | 4.20 | +0.21 | 29.4% | 320 | 29.4% | -0.80 | 40.33 | 38.80 | 41.85 | — |
| — | 2.62 | 4.25 | 3.44 | +0.18 | 29.4% | 325 | 29.4% | -0.83 | 44.67 | 43.00 | 46.35 | — |
| — | 2.60 | 2.92 | 2.76 | +0.15 | 29.5% | 330 | 29.5% | -0.86 | 48.90 | 47.95 | 49.85 | — |
| — | 1.34 | 1.92 | 1.63 | +0.10 | 29.7% | 340 | 29.7% | -0.90 | 58.00 | 57.05 | 58.95 | — |
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.