Spot 282.98
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.40 | 56.90 | 55.15 | +0.94 | 50.6% | 230 | 50.6% | -0.06 | 1.73 | 0.05 | 3.40 | — |
| — | 49.30 | 52.40 | 50.85 | +0.92 | 50.2% | 235 | 50.2% | -0.08 | 2.12 | 0.55 | 3.70 | — |
| — | 44.90 | 48.10 | 46.50 | +0.89 | 49.9% | 240 | 49.9% | -0.11 | 2.50 | 1.00 | 4.00 | — |
| — | 40.50 | 43.90 | 42.20 | +0.87 | 49.8% | 245 | 49.8% | -0.13 | 3.50 | 2.20 | 4.80 | — |
| — | 36.50 | 39.80 | 38.15 | +0.83 | 49.8% | 250 | 49.8% | -0.17 | 4.00 | 2.30 | 5.70 | — |
| — | 32.40 | 36.20 | 34.30 | +0.80 | 49.9% | 255 | 49.9% | -0.21 | 5.20 | 3.40 | 7.00 | — |
| — | 29.10 | 32.20 | 30.65 | +0.75 | 50.0% | 260 | 50.0% | -0.25 | 6.40 | 4.70 | 8.10 | — |
| — | 25.90 | 28.90 | 27.40 | +0.71 | 50.2% | 265 | 50.2% | -0.29 | 8.15 | 7.10 | 9.20 | — |
| — | 22.90 | 25.70 | 24.30 | +0.66 | 50.5% | 270 | 50.5% | -0.34 | 9.75 | 8.60 | 10.90 | — |
| — | 19.50 | 22.60 | 21.05 | +0.62 | 50.7% | 275 | 50.7% | -0.39 | 11.75 | 10.70 | 12.80 | — |
| — | 17.20 | 19.90 | 18.55 | +0.57 | 51.0% | 280 | 51.0% | -0.43 | 14.10 | 12.70 | 15.50 | — |
| — | 14.20 | 17.70 | 15.95 | +0.52 | 51.3% | 285 | 51.3% | -0.48 | 16.35 | 15.00 | 17.70 | — |
| — | 12.10 | 15.50 | 13.80 | +0.47 | 51.5% | 290 | 51.5% | -0.53 | 19.30 | 17.80 | 20.80 | — |
| — | 10.70 | 13.30 | 12.00 | +0.43 | 51.6% | 295 | 51.6% | -0.58 | 22.15 | 20.90 | 23.40 | — |
| — | 8.80 | 11.50 | 10.15 | +0.38 | 51.7% | 300 | 51.7% | -0.62 | 25.80 | 24.20 | 27.40 | — |
| — | 7.00 | 9.90 | 8.45 | +0.34 | 51.8% | 305 | 51.8% | -0.66 | 29.30 | 27.60 | 31.00 | — |
| — | 5.60 | 8.50 | 7.05 | +0.30 | 51.7% | 310 | 51.7% | -0.70 | 33.10 | 31.20 | 35.00 | — |
| — | 5.10 | 7.30 | 6.20 | +0.26 | 51.5% | 315 | 51.5% | -0.74 | 36.50 | 35.00 | 38.00 | — |
| — | 3.90 | 6.50 | 5.20 | +0.23 | 51.2% | 320 | 51.2% | -0.78 | 40.90 | 39.10 | 42.70 | — |
| — | 2.50 | 5.70 | 4.10 | +0.20 | 50.7% | 325 | 50.7% | -0.81 | 44.85 | 43.00 | 46.70 | — |
| — | 1.65 | 4.80 | 3.23 | +0.17 | 50.1% | 330 | 50.1% | -0.84 | 48.95 | 47.50 | 50.40 | — |
| — | 0.90 | 4.00 | 2.45 | +0.14 | 49.3% | 335 | 49.3% | -0.88 | 53.60 | 52.00 | 55.20 | — |
| — | 0.30 | 3.60 | 1.95 | +0.11 | 48.4% | 340 | 48.4% | -0.90 | 58.35 | 56.50 | 60.20 | — |
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.