Spot 282.44
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 55.50 | 53.40 | +0.97 | 39.1% | 230 | 39.1% | -0.03 | — | — | 2.45 | — |
| — | 46.50 | 50.60 | 48.55 | +0.96 | 36.8% | 235 | 36.8% | -0.04 | — | — | 2.55 | — |
| — | 41.70 | 45.70 | 43.70 | +0.96 | 34.6% | 240 | 34.6% | -0.04 | — | — | 2.65 | — |
| — | 37.70 | 40.90 | 39.30 | +0.94 | 32.6% | 245 | 32.6% | -0.06 | — | — | 2.85 | — |
| — | 32.70 | 36.10 | 34.40 | +0.93 | 30.7% | 250 | 30.7% | -0.07 | 0.72 | 0.40 | 1.05 | — |
| — | 28.40 | 31.30 | 29.85 | +0.90 | 29.1% | 255 | 29.1% | -0.10 | 0.82 | 0.40 | 1.25 | — |
| — | 23.80 | 26.80 | 25.30 | +0.87 | 27.7% | 260 | 27.7% | -0.13 | 1.98 | 1.10 | 2.85 | — |
| — | 18.60 | 22.70 | 20.65 | — | — | 265 | 26.6% | -0.18 | 2.30 | 0.50 | 4.10 | — |
| — | 14.80 | 18.60 | 16.70 | +0.75 | 25.8% | 270 | 25.8% | -0.25 | 3.27 | 1.85 | 4.70 | — |
| — | 11.60 | 15.30 | 13.45 | +0.67 | 25.2% | 275 | 25.2% | -0.33 | 4.95 | 3.20 | 6.70 | — |
| — | 9.00 | 11.60 | 10.30 | +0.58 | 24.9% | 280 | 24.9% | -0.42 | 6.75 | 4.70 | 8.80 | — |
| — | 6.10 | 9.40 | 7.75 | +0.48 | 24.9% | 285 | 24.9% | -0.53 | 9.50 | 7.90 | 11.10 | — |
| — | 4.00 | 7.40 | 5.70 | +0.39 | 25.2% | 290 | 25.2% | -0.62 | 12.15 | 10.30 | 14.00 | — |
| — | 2.45 | 5.10 | 3.77 | +0.31 | 25.7% | 295 | 25.7% | -0.70 | 15.55 | 13.90 | 17.20 | — |
| — | 1.10 | 4.90 | 3.00 | +0.24 | 26.5% | 300 | 26.5% | -0.77 | 19.65 | 18.20 | 21.10 | — |
| — | 0.80 | 3.40 | 2.10 | +0.19 | 27.4% | 305 | 27.4% | -0.83 | 23.50 | 22.00 | 25.00 | — |
| — | 0.10 | 3.70 | 1.90 | +0.15 | 28.6% | 310 | 28.6% | -0.87 | 28.45 | 26.50 | 30.40 | — |
| — | 0.05 | 3.30 | 1.68 | +0.12 | 29.9% | 315 | 29.9% | -0.90 | 32.75 | 31.10 | 34.40 | — |
| — | 0.15 | 1.65 | 0.90 | +0.10 | 31.3% | 320 | 31.3% | -0.92 | 37.50 | 35.90 | 39.10 | — |
| — | — | 2.85 | — | +0.08 | 32.7% | 325 | 32.7% | -0.94 | 42.65 | 40.60 | 44.70 | — |
| — | — | 2.70 | — | — | — | 330 | — | — | 47.60 | 45.50 | 49.70 | — |
| — | — | 2.60 | — | +0.06 | 35.8% | 335 | 35.8% | -0.96 | 52.60 | 50.50 | 54.70 | — |
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.