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 | |
| — | 93.10 | 96.80 | 94.95 | +0.99 | 38.4% | 190 | 38.4% | -0.01 | — | — | 2.30 | — |
| — | 88.20 | 91.90 | 90.05 | +0.99 | 37.3% | 195 | 37.3% | -0.02 | — | — | 2.30 | — |
| — | 83.30 | 87.00 | 85.15 | +0.98 | 36.2% | 200 | 36.2% | -0.02 | — | — | 2.35 | — |
| — | 73.50 | 77.00 | 75.25 | +0.97 | 34.1% | 210 | 34.1% | -0.03 | — | — | 2.50 | — |
| — | 63.80 | 67.50 | 65.65 | +0.96 | 32.1% | 220 | 32.1% | -0.05 | — | — | 2.70 | — |
| — | 54.30 | 57.50 | 55.90 | +0.93 | 30.4% | 230 | 30.4% | -0.07 | 1.82 | 0.55 | 3.10 | — |
| — | 45.00 | 48.40 | 46.70 | +0.90 | 28.8% | 240 | 28.8% | -0.11 | 1.88 | 0.55 | 3.20 | — |
| — | 36.30 | 38.90 | 37.60 | +0.85 | 27.5% | 250 | 27.5% | -0.16 | 3.17 | 2.75 | 3.60 | — |
| — | 28.30 | 31.60 | 29.95 | +0.78 | 26.4% | 260 | 26.4% | -0.23 | 5.55 | 4.80 | 6.30 | — |
| — | 21.10 | 24.50 | 22.80 | +0.69 | 25.5% | 270 | 25.5% | -0.32 | 8.75 | 7.70 | 9.80 | — |
| — | 14.90 | 18.30 | 16.60 | +0.58 | 24.8% | 280 | 24.8% | -0.43 | 12.00 | 10.10 | 13.90 | — |
| — | 9.70 | 13.30 | 11.50 | +0.47 | 24.4% | 290 | 24.4% | -0.54 | 16.90 | 15.00 | 18.80 | — |
| — | 5.90 | 9.60 | 7.75 | +0.36 | 24.2% | 300 | 24.2% | -0.66 | 23.40 | 21.50 | 25.30 | — |
| — | 3.80 | 6.90 | 5.35 | +0.26 | 24.1% | 310 | 24.1% | -0.76 | 30.75 | 29.00 | 32.50 | — |
| — | 1.90 | 4.50 | 3.20 | +0.18 | 24.3% | 320 | 24.3% | -0.84 | 39.10 | 37.40 | 40.80 | — |
| — | 1.10 | 2.90 | 2.00 | +0.13 | 24.7% | 330 | 24.7% | -0.91 | 48.20 | 46.50 | 49.90 | — |
| — | 0.65 | 3.20 | 1.93 | +0.09 | 25.2% | 340 | 25.2% | -0.96 | 57.65 | 55.70 | 59.60 | — |
| — | 0.25 | 2.80 | 1.52 | +0.06 | 25.9% | 350 | 25.9% | -1.00 | 67.55 | 65.50 | 69.60 | — |
| — | — | 2.80 | — | +0.05 | 26.8% | 360 | 26.8% | -1.00 | 77.55 | 75.50 | 79.60 | — |
| — | — | 2.60 | — | +0.03 | 27.7% | 370 | 27.7% | -1.00 | 87.55 | 85.50 | 89.60 | — |
| — | — | 2.45 | — | +0.03 | 28.8% | 380 | 28.8% | -1.00 | 97.50 | 95.40 | 99.60 | — |
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.