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 | |
| — | 56.70 | 59.40 | 58.05 | +0.90 | 28.4% | 230 | 28.4% | -0.10 | 2.70 | 2.00 | 3.40 | — |
| — | 52.10 | 55.50 | 53.80 | +0.88 | 27.8% | 235 | 27.8% | -0.12 | 3.05 | 2.30 | 3.80 | — |
| — | 47.90 | 51.20 | 49.55 | +0.86 | 27.3% | 240 | 27.3% | -0.14 | 3.60 | 2.10 | 5.10 | — |
| — | 43.60 | 47.20 | 45.40 | +0.84 | 26.9% | 245 | 26.9% | -0.17 | 4.50 | 3.80 | 5.20 | — |
| — | 39.80 | 43.20 | 41.50 | +0.81 | 26.5% | 250 | 26.5% | -0.19 | 5.50 | 4.50 | 6.50 | — |
| — | 35.40 | 39.40 | 37.40 | +0.78 | 26.1% | 255 | 26.1% | -0.22 | 6.65 | 4.80 | 8.50 | — |
| — | 31.80 | 35.70 | 33.75 | +0.75 | 25.8% | 260 | 25.8% | -0.26 | 8.00 | 6.20 | 9.80 | — |
| — | 28.90 | 32.30 | 30.60 | +0.71 | 25.5% | 265 | 25.5% | -0.30 | 9.30 | 7.70 | 10.90 | — |
| — | 25.70 | 29.00 | 27.35 | +0.67 | 25.3% | 270 | 25.3% | -0.34 | 11.20 | 9.30 | 13.10 | — |
| — | 22.70 | 25.50 | 24.10 | +0.63 | 25.1% | 275 | 25.1% | -0.38 | 13.25 | 11.30 | 15.20 | — |
| — | 19.80 | 23.10 | 21.45 | +0.59 | 24.9% | 280 | 24.9% | -0.42 | 15.35 | 13.50 | 17.20 | — |
| — | 17.20 | 20.50 | 18.85 | +0.55 | 24.8% | 285 | 24.8% | -0.47 | 17.95 | 16.70 | 19.20 | — |
| — | 14.90 | 18.50 | 16.70 | +0.50 | 24.7% | 290 | 24.7% | -0.52 | 20.20 | 18.50 | 21.90 | — |
| — | 12.70 | 16.30 | 14.50 | +0.46 | 24.6% | 295 | 24.6% | -0.56 | 23.05 | 21.30 | 24.80 | — |
| — | 10.80 | 14.40 | 12.60 | +0.42 | 24.5% | 300 | 24.5% | -0.61 | 26.40 | 24.40 | 28.40 | — |
| — | 9.10 | 12.30 | 10.70 | +0.38 | 24.4% | 305 | 24.4% | -0.65 | 29.35 | 27.60 | 31.10 | — |
| — | 7.60 | 11.20 | 9.40 | +0.34 | 24.4% | 310 | 24.4% | -0.69 | 33.20 | 31.30 | 35.10 | — |
| — | 6.50 | 9.90 | 8.20 | +0.30 | 24.4% | 315 | 24.4% | -0.73 | 36.60 | 34.90 | 38.30 | — |
| — | 5.00 | 8.40 | 6.70 | — | — | 320 | 24.3% | -0.77 | 40.75 | 39.20 | 42.30 | — |
| — | 4.50 | 7.30 | 5.90 | +0.24 | 24.4% | 325 | 24.4% | -0.80 | 44.70 | 43.00 | 46.40 | — |
| — | 2.85 | 5.20 | 4.03 | +0.18 | 24.4% | 335 | 24.4% | -0.87 | 53.40 | 51.70 | 55.10 | — |
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.