Spot 282.45
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.20 | 55.40 | 53.30 | +0.99 | 31.1% | 230 | 31.1% | -0.01 | — | — | 2.15 | — |
| — | 46.90 | 50.00 | 48.45 | +0.99 | 29.9% | 235 | 29.9% | -0.01 | — | — | 2.15 | — |
| — | 42.00 | 45.00 | 43.50 | +0.98 | 28.7% | 240 | 28.7% | -0.02 | — | — | 0.50 | — |
| — | 36.90 | 39.80 | 38.35 | +0.97 | 27.6% | 245 | 27.6% | -0.03 | — | — | 2.30 | — |
| — | 32.50 | 35.10 | 33.80 | +0.96 | 26.6% | 250 | 26.6% | -0.04 | 0.35 | 0.20 | 0.50 | — |
| — | 27.50 | 30.30 | 28.90 | +0.93 | 25.7% | 255 | 25.7% | -0.07 | 1.40 | 0.20 | 2.60 | — |
| — | 22.90 | 26.20 | 24.55 | +0.90 | 24.8% | 260 | 24.8% | -0.10 | 0.90 | 0.55 | 1.25 | — |
| — | 17.80 | 21.60 | 19.70 | +0.85 | 23.9% | 265 | 23.9% | -0.15 | 1.30 | 0.85 | 1.75 | — |
| — | 13.60 | 17.60 | 15.60 | +0.78 | 23.2% | 270 | 23.2% | -0.22 | 1.88 | 1.15 | 2.60 | — |
| — | 10.50 | 13.50 | 12.00 | +0.69 | 22.5% | 275 | 22.5% | -0.31 | 3.08 | 1.85 | 4.30 | — |
| — | 6.80 | 10.20 | 8.50 | +0.59 | 22.0% | 280 | 22.0% | -0.42 | 4.95 | 3.90 | 6.00 | — |
| — | 4.50 | 7.30 | 5.90 | +0.48 | 21.7% | 285 | 21.7% | -0.53 | 7.60 | 6.60 | 8.60 | — |
| — | 3.00 | 4.20 | 3.60 | +0.36 | 21.6% | 290 | 21.6% | -0.65 | 10.65 | 9.20 | 12.10 | — |
| — | 1.50 | 2.75 | 2.12 | +0.27 | 21.6% | 295 | 21.6% | -0.75 | 14.70 | 13.00 | 16.40 | — |
| — | 1.05 | 1.75 | 1.40 | +0.18 | 21.7% | 300 | 21.7% | -0.84 | 18.65 | 16.80 | 20.50 | — |
| — | 0.35 | 1.20 | 0.78 | +0.12 | 22.0% | 305 | 22.0% | -0.90 | 23.05 | 21.10 | 25.00 | — |
| — | 0.05 | 1.05 | 0.55 | +0.08 | 22.3% | 310 | 22.3% | -0.95 | 27.65 | 25.80 | 29.50 | — |
| — | 0.15 | 0.90 | 0.53 | +0.05 | 22.8% | 315 | 22.8% | -0.99 | 32.55 | 30.50 | 34.60 | — |
| — | — | 1.65 | — | +0.03 | 23.2% | 320 | 23.2% | -1.00 | 37.90 | 36.10 | 39.70 | — |
| — | — | 1.00 | — | +0.02 | 23.8% | 325 | 23.8% | -1.00 | 42.65 | 41.20 | 44.10 | — |
| — | — | 1.10 | — | +0.01 | 24.4% | 330 | 24.4% | -1.00 | 47.75 | 45.80 | 49.70 | — |
| — | — | 2.20 | — | +0.01 | 25.0% | 335 | 25.0% | -1.00 | 52.55 | 50.50 | 54.60 | — |
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.