Spot 282.95
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.95 | 55.80 | 54.38 | +0.98 | 36.7% | 230 | 36.7% | -0.02 | 0.25 | 0.17 | 0.33 | — |
| — | 43.40 | 46.20 | 44.80 | +0.95 | 35.1% | 240 | 35.1% | -0.05 | 0.54 | 0.45 | 0.62 | — |
| — | 38.55 | 41.45 | 40.00 | +0.93 | 34.3% | 245 | 34.3% | -0.07 | 0.86 | 0.37 | 1.36 | — |
| — | 33.85 | 36.85 | 35.35 | +0.91 | 33.5% | 250 | 33.5% | -0.09 | 1.15 | 1.05 | 1.25 | — |
| — | 29.40 | 32.35 | 30.88 | +0.87 | 32.8% | 255 | 32.8% | -0.12 | 1.68 | 1.40 | 1.95 | — |
| — | 25.10 | 28.10 | 26.60 | +0.83 | 32.1% | 260 | 32.1% | -0.17 | 2.24 | 1.89 | 2.59 | — |
| — | 23.60 | 25.85 | 24.73 | +0.81 | 31.7% | 262.5 | 31.7% | -0.19 | 2.72 | 2.29 | 3.15 | — |
| — | 21.65 | 23.90 | 22.77 | +0.79 | 31.4% | 265 | 31.4% | -0.22 | 3.40 | 3.00 | 3.80 | — |
| — | 19.70 | 21.95 | 20.82 | +0.76 | 31.1% | 267.5 | 31.1% | -0.24 | 4.28 | 3.35 | 5.20 | — |
| — | 17.25 | 20.35 | 18.80 | +0.73 | 30.8% | 270 | 30.8% | -0.28 | 4.62 | 4.05 | 5.20 | — |
| — | 15.80 | 18.35 | 17.07 | +0.69 | 30.5% | 272.5 | 30.5% | -0.31 | 5.80 | 4.75 | 6.85 | — |
| — | 13.80 | 16.95 | 15.38 | +0.66 | 30.2% | 275 | 30.2% | -0.35 | 6.35 | 5.50 | 7.20 | — |
| — | 12.60 | 14.95 | 13.78 | +0.62 | 29.9% | 277.5 | 29.9% | -0.38 | 6.97 | 5.65 | 8.30 | — |
| — | 11.60 | 13.60 | 12.60 | +0.58 | 29.6% | 280 | 29.6% | -0.42 | 8.47 | 7.85 | 9.10 | — |
| — | 9.40 | 12.15 | 10.78 | +0.54 | 29.4% | 282.5 | 29.4% | -0.46 | 9.65 | 8.85 | 10.45 | — |
| — | 8.10 | 11.10 | 9.60 | +0.50 | 29.2% | 285 | 29.2% | -0.50 | 10.55 | 9.40 | 11.70 | — |
| — | 7.20 | 9.55 | 8.38 | +0.46 | 29.0% | 287.5 | 29.0% | -0.55 | 11.90 | 10.75 | 13.05 | — |
| — | 6.70 | 7.75 | 7.22 | +0.42 | 28.8% | 290 | 28.8% | -0.59 | 13.12 | 11.75 | 14.50 | — |
| — | 4.85 | 8.05 | 6.45 | +0.38 | 28.6% | 292.5 | 28.6% | -0.63 | 14.57 | 13.55 | 15.60 | — |
| — | 5.10 | 6.70 | 5.90 | — | — | 295 | 28.4% | -0.67 | 16.52 | 15.20 | 17.85 | — |
| — | 4.30 | 6.40 | 5.35 | +0.30 | 28.3% | 297.5 | — | — | 18.10 | 17.15 | 19.05 | — |
| — | 3.25 | 4.30 | 3.77 | +0.27 | 28.2% | 300 | 28.2% | -0.74 | 19.93 | 18.90 | 20.95 | — |
| — | 2.76 | 5.25 | 4.00 | +0.24 | 28.1% | 302.5 | 28.1% | -0.78 | 21.45 | 20.40 | 22.50 | — |
| — | 1.60 | 3.25 | 2.42 | +0.21 | 28.0% | 305 | 28.0% | -0.81 | 23.35 | 22.05 | 24.65 | — |
| — | 1.96 | 2.84 | 2.40 | +0.18 | 28.0% | 307.5 | 28.0% | -0.84 | 25.68 | 24.15 | 27.20 | — |
| — | 1.43 | 2.12 | 1.77 | +0.16 | 28.0% | 310 | 28.0% | -0.86 | 27.88 | 26.35 | 29.40 | — |
| — | 0.88 | 1.54 | 1.21 | +0.11 | 28.0% | 315 | 28.0% | -0.91 | 32.48 | 31.10 | 33.85 | — |
| — | 0.60 | 1.04 | 0.82 | +0.08 | 28.2% | 320 | 28.2% | -0.94 | 37.00 | 35.50 | 38.50 | — |
| — | 0.13 | 0.85 | 0.49 | +0.06 | 28.5% | 325 | 28.5% | -0.97 | 41.77 | 40.30 | 43.25 | — |
| — | 0.01 | 0.58 | 0.29 | +0.04 | 29.0% | 330 | 29.0% | -0.99 | 46.73 | 45.20 | 48.25 | — |
| — | — | 0.81 | — | +0.03 | 29.6% | 335 | 29.6% | -1.00 | 51.73 | 50.15 | 53.30 | — |
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.