Spot 283.05
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.25 | 32.30 | 30.77 | +0.73 | 132.2% | 257.5 | 132.2% | -0.27 | 5.72 | 5.15 | 6.30 | — |
| — | 28.00 | 30.60 | 29.30 | +0.71 | 132.2% | 260 | 132.2% | -0.29 | 6.38 | 5.90 | 6.85 | — |
| — | 26.05 | 28.90 | 27.48 | +0.69 | 132.2% | 262.5 | 132.2% | -0.31 | 7.10 | 6.50 | 7.70 | — |
| — | 24.15 | 27.25 | 25.70 | +0.67 | 132.2% | 265 | 132.2% | -0.33 | 8.00 | 7.40 | 8.60 | — |
| — | 23.65 | 25.65 | 24.65 | +0.64 | 132.1% | 267.5 | 132.1% | -0.36 | 9.07 | 8.25 | 9.90 | — |
| — | 21.00 | 24.05 | 22.52 | +0.62 | 132.1% | 270 | 132.1% | -0.38 | 9.62 | 8.65 | 10.60 | — |
| — | 19.80 | 22.60 | 21.20 | +0.60 | 132.0% | 272.5 | 132.0% | -0.40 | 10.80 | 9.50 | 12.10 | — |
| — | 18.65 | 21.20 | 19.93 | +0.57 | 132.0% | 275 | 132.0% | -0.43 | 12.25 | 11.30 | 13.20 | — |
| — | 16.80 | 19.85 | 18.32 | +0.55 | 131.9% | 277.5 | 131.9% | -0.45 | 13.10 | 11.80 | 14.40 | — |
| — | 15.65 | 18.60 | 17.12 | +0.52 | 131.8% | 280 | 131.8% | -0.48 | 14.60 | 13.60 | 15.60 | — |
| — | 14.65 | 17.40 | 16.02 | +0.50 | 131.7% | 282.5 | 131.7% | -0.50 | 15.93 | 14.75 | 17.10 | — |
| — | 13.90 | 16.20 | 15.05 | +0.48 | 131.5% | 285 | 131.5% | -0.53 | 16.98 | 15.80 | 18.15 | — |
| — | 12.65 | 15.00 | 13.82 | +0.45 | 131.4% | 287.5 | 131.4% | -0.55 | 18.52 | 17.55 | 19.50 | — |
| — | 11.65 | 13.45 | 12.55 | +0.43 | 131.2% | 290 | 131.2% | -0.57 | 20.02 | 18.85 | 21.20 | — |
| — | 10.55 | 12.65 | 11.60 | +0.40 | 131.0% | 292.5 | 131.0% | -0.59 | 21.05 | 19.60 | 22.50 | — |
| — | 9.60 | 11.15 | 10.38 | +0.38 | 130.7% | 295 | 130.7% | -0.62 | 22.82 | 21.25 | 24.40 | — |
| — | 9.00 | 10.45 | 9.72 | +0.36 | 130.5% | 297.5 | 130.5% | -0.64 | 24.55 | 23.15 | 25.95 | — |
| — | 8.05 | 9.25 | 8.65 | +0.34 | 130.2% | 300 | 130.2% | -0.66 | 25.90 | 24.50 | 27.30 | — |
| — | 6.85 | 8.65 | 7.75 | +0.32 | 129.9% | 302.5 | 129.9% | -0.68 | 27.73 | 26.05 | 29.40 | — |
| — | 6.70 | 7.75 | 7.22 | +0.30 | 129.6% | 305 | 129.6% | -0.70 | 29.57 | 27.95 | 31.20 | — |
| — | 5.35 | 7.45 | 6.40 | +0.28 | 129.3% | 307.5 | 129.3% | -0.72 | 31.10 | 29.85 | 32.35 | — |
| — | 5.35 | 6.40 | 5.88 | +0.26 | 128.9% | 310 | 128.9% | -0.74 | 33.08 | 31.35 | 34.80 | — |
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.