Spot 282.07
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.04 | 56.83 | 54.94 | +0.95 | 28.8% | 230 | 28.8% | -0.06 | 0.98 | 0.97 | 1.00 | — |
| — | 44.84 | 47.34 | 46.09 | +0.92 | 26.4% | 240 | 26.4% | -0.08 | 1.44 | 1.42 | 1.46 | — |
| — | 35.43 | 37.97 | 36.70 | — | — | 250 | — | — | 2.19 | 2.16 | 2.22 | — |
| — | 27.25 | 27.60 | 27.43 | +0.82 | 22.3% | 260 | 22.3% | -0.20 | 3.42 | 3.38 | 3.46 | — |
| — | 23.13 | 23.48 | 23.30 | +0.78 | 21.4% | 265 | 21.4% | -0.24 | 4.29 | 4.25 | 4.33 | — |
| — | 19.34 | 19.58 | 19.46 | +0.73 | 20.6% | 270 | 20.6% | -0.29 | 5.42 | 5.37 | 5.46 | — |
| — | 15.78 | 15.96 | 15.87 | +0.66 | 19.8% | 275 | 19.8% | -0.36 | 6.84 | 6.79 | 6.89 | — |
| — | 13.15 | 13.34 | 13.24 | +0.61 | 19.3% | 279 | 19.3% | -0.41 | 8.22 | 8.17 | 8.28 | — |
| — | 12.53 | 12.70 | 12.62 | +0.59 | 19.2% | 280 | 19.2% | -0.43 | 8.61 | 8.56 | 8.65 | — |
| — | 11.93 | 12.09 | 12.01 | +0.58 | 19.1% | 281 | 19.1% | -0.44 | 9.01 | 8.96 | 9.05 | — |
| — | 11.34 | 11.51 | 11.43 | +0.56 | 18.9% | 282 | 18.9% | -0.46 | 9.42 | 9.37 | 9.47 | — |
| — | 10.77 | 10.93 | 10.85 | +0.55 | 18.8% | 283 | 18.8% | -0.48 | 9.86 | 9.81 | 9.91 | — |
| — | 10.21 | 10.38 | 10.29 | +0.53 | 18.7% | 284 | 18.7% | -0.49 | 10.31 | 10.26 | 10.37 | — |
| — | 9.68 | 9.78 | 9.73 | +0.51 | 18.6% | 285 | 18.6% | -0.51 | 10.78 | 10.72 | 10.84 | — |
| — | 7.27 | 7.36 | 7.32 | +0.43 | 18.1% | 290 | 18.1% | -0.59 | 13.40 | 13.28 | 13.52 | — |
| — | 5.29 | 5.37 | 5.33 | +0.35 | 17.7% | 295 | 17.7% | -0.67 | 16.48 | 16.34 | 16.62 | — |
| — | 3.75 | 3.79 | 3.77 | +0.27 | 17.4% | 300 | 17.4% | -0.75 | 20.00 | 19.85 | 20.16 | — |
| — | 2.57 | 2.64 | 2.60 | +0.21 | 17.2% | 305 | 17.2% | -0.83 | 23.95 | 23.76 | 24.13 | — |
| — | 1.14 | 1.19 | 1.17 | +0.11 | 16.9% | 315 | 16.9% | -0.96 | 32.95 | 31.02 | 34.88 | — |
| — | 0.49 | 0.52 | 0.51 | +0.05 | 17.0% | 325 | 17.0% | -1.00 | 42.90 | 40.97 | 44.83 | — |
| — | 0.21 | 0.23 | 0.22 | +0.03 | 17.2% | 335 | 17.2% | -1.00 | 52.90 | 50.97 | 54.83 | — |
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.