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 | |
| — | 56.70 | 60.55 | 58.62 | +0.89 | 31.7% | 230 | 31.7% | -0.12 | 3.36 | 2.42 | 4.30 | — |
| — | 48.90 | 51.75 | 50.33 | +0.84 | 31.1% | 240 | 31.1% | -0.16 | 4.92 | 4.10 | 5.75 | — |
| — | 44.45 | 47.80 | 46.12 | +0.82 | 30.8% | 245 | 30.8% | -0.19 | 5.97 | 4.95 | 7.00 | — |
| — | 40.90 | 44.30 | 42.60 | +0.79 | 30.5% | 250 | 30.5% | -0.22 | 6.97 | 5.75 | 8.20 | — |
| — | 37.15 | 40.45 | 38.80 | +0.76 | 30.2% | 255 | 30.2% | -0.25 | 8.43 | 6.90 | 9.95 | — |
| — | 33.60 | 37.15 | 35.38 | +0.73 | 30.0% | 260 | 30.0% | -0.28 | 9.80 | 8.50 | 11.10 | — |
| — | 30.25 | 34.10 | 32.17 | +0.69 | 29.8% | 265 | 29.8% | -0.32 | 11.60 | 10.45 | 12.75 | — |
| — | 27.30 | 30.95 | 29.12 | +0.66 | 29.5% | 270 | 29.5% | -0.35 | 13.40 | 12.05 | 14.75 | — |
| — | 24.65 | 28.10 | 26.38 | +0.62 | 29.3% | 275 | 29.3% | -0.39 | 15.25 | 13.65 | 16.85 | — |
| — | 21.60 | 25.40 | 23.50 | +0.58 | 29.2% | 280 | 29.2% | -0.43 | 17.85 | 15.95 | 19.75 | — |
| — | 19.10 | 22.90 | 21.00 | +0.54 | 29.0% | 285 | — | — | 19.93 | 18.45 | 21.40 | — |
| — | 17.00 | 20.20 | 18.60 | +0.50 | 28.9% | 290 | 28.9% | -0.51 | 22.65 | 21.15 | 24.15 | — |
| — | 14.70 | 18.45 | 16.57 | +0.46 | 28.7% | 295 | — | — | 25.57 | 23.80 | 27.35 | — |
| — | 13.15 | 15.90 | 14.53 | +0.43 | 28.6% | 300 | 28.6% | -0.59 | 28.98 | 27.70 | 30.25 | — |
| — | 11.15 | 14.20 | 12.68 | +0.39 | 28.5% | 305 | 28.5% | -0.63 | 32.45 | 30.80 | 34.10 | — |
| — | 9.55 | 12.70 | 11.12 | +0.35 | 28.4% | 310 | 28.4% | -0.67 | 35.90 | 34.25 | 37.55 | — |
| — | 8.10 | 11.20 | 9.65 | +0.32 | 28.4% | 315 | 28.4% | -0.71 | 39.33 | 37.85 | 40.80 | — |
| — | 7.30 | 9.85 | 8.57 | +0.29 | 28.3% | 320 | 28.3% | -0.74 | 43.15 | 41.30 | 45.00 | — |
| — | 6.05 | 7.85 | 6.95 | +0.26 | 28.3% | 325 | 28.3% | -0.77 | 47.38 | 45.80 | 48.95 | — |
| — | 4.95 | 7.60 | 6.28 | +0.23 | 28.3% | 330 | 28.3% | -0.80 | 51.25 | 49.45 | 53.05 | — |
| — | 3.60 | 5.75 | 4.67 | +0.18 | 28.3% | 340 | 28.3% | -0.85 | 59.90 | 58.20 | 61.60 | — |
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.