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 | |
| — | 55.46 | 58.99 | 57.23 | +0.92 | 26.5% | 230 | 26.5% | -0.09 | 2.00 | 1.95 | 2.04 | — |
| — | 50.91 | 54.41 | 52.66 | +0.90 | 25.6% | 235 | 25.6% | -0.10 | 2.34 | 2.29 | 2.39 | — |
| — | 46.41 | 49.90 | 48.16 | +0.88 | 24.7% | 240 | 24.7% | -0.12 | 2.75 | 2.71 | 2.79 | — |
| — | 42.85 | 45.44 | 44.15 | — | — | 245 | 23.9% | -0.14 | 3.25 | 3.21 | 3.30 | — |
| — | 38.52 | 41.13 | 39.83 | +0.84 | 23.1% | 250 | 23.1% | -0.17 | 3.87 | 3.81 | 3.92 | — |
| — | 34.72 | 35.25 | 34.98 | +0.81 | 22.4% | 255 | 22.4% | -0.20 | 4.61 | 4.54 | 4.68 | — |
| — | 30.68 | 31.20 | 30.94 | +0.78 | 21.7% | 260 | 21.7% | -0.23 | 5.50 | 5.43 | 5.57 | — |
| — | 26.91 | 27.34 | 27.12 | +0.74 | 21.1% | 265 | 21.1% | -0.27 | 6.58 | 6.51 | 6.65 | — |
| — | 23.27 | 23.67 | 23.47 | +0.69 | 20.5% | 270 | 20.5% | -0.32 | 7.88 | 7.80 | 7.97 | — |
| — | 19.88 | 20.24 | 20.06 | +0.64 | 19.9% | 275 | 19.9% | -0.37 | 9.44 | 9.35 | 9.53 | — |
| — | 16.70 | 17.07 | 16.89 | +0.59 | 19.4% | 280 | 19.4% | -0.43 | 11.28 | 11.18 | 11.37 | — |
| — | 13.83 | 14.17 | 14.00 | +0.53 | 19.0% | 285 | 19.0% | -0.49 | 13.44 | 13.33 | 13.55 | — |
| — | 11.34 | 11.53 | 11.44 | +0.47 | 18.6% | 290 | 18.6% | -0.55 | 15.92 | 15.81 | 16.03 | — |
| — | 9.14 | 9.30 | 9.22 | +0.41 | 18.2% | 295 | 18.2% | -0.62 | 18.70 | 18.52 | 18.89 | — |
| — | 7.21 | 7.39 | 7.30 | +0.36 | 17.9% | 300 | 17.9% | -0.68 | 21.94 | 21.70 | 22.18 | — |
| — | 5.60 | 5.79 | 5.70 | +0.30 | 17.6% | 305 | 17.6% | -0.74 | 25.45 | 25.25 | 25.65 | — |
| — | 4.32 | 4.47 | 4.39 | +0.25 | 17.4% | 310 | 17.4% | -0.80 | 29.37 | 29.11 | 29.63 | — |
| — | 3.27 | 3.41 | 3.34 | +0.20 | 17.2% | 315 | 17.2% | -0.87 | 33.87 | 32.25 | 35.49 | — |
| — | 2.45 | 2.57 | 2.51 | +0.16 | 17.1% | 320 | 17.1% | -0.93 | 38.39 | 36.73 | 40.05 | — |
| — | 1.82 | 1.93 | 1.88 | +0.13 | 17.0% | 325 | 17.0% | -0.99 | 42.91 | 40.98 | 44.84 | — |
| — | 0.98 | 1.06 | 1.02 | +0.08 | 16.9% | 335 | 16.9% | -1.00 | 52.84 | 50.97 | 54.70 | — |
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.