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 | |
| — | 51.80 | 55.00 | 53.40 | +1.00 | 41.7% | 230 | 41.7% | -0.00 | — | — | 0.08 | — |
| — | 47.00 | 50.00 | 48.50 | +1.00 | 41.5% | 235 | — | — | — | — | 0.27 | — |
| — | 44.30 | 47.15 | 45.73 | — | — | 237.5 | 41.8% | -0.00 | — | — | 0.06 | — |
| — | 41.90 | 45.00 | 43.45 | — | — | 240 | 42.3% | -0.00 | — | — | 0.05 | — |
| — | 39.40 | 42.50 | 40.95 | +1.00 | 42.9% | 242.5 | 42.9% | -0.00 | — | — | 0.10 | — |
| — | 37.00 | 40.00 | 38.50 | +1.00 | 43.3% | 245 | 43.3% | -0.00 | — | — | 0.10 | — |
| — | 34.40 | 37.50 | 35.95 | +1.00 | 43.5% | 247.5 | 43.5% | -0.00 | — | — | 0.08 | — |
| — | 31.85 | 34.65 | 33.25 | +1.00 | 43.2% | 250 | 43.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 29.45 | 32.50 | 30.98 | +1.00 | 42.4% | 252.5 | 42.4% | -0.00 | — | — | 0.09 | — |
| — | 26.95 | 30.00 | 28.48 | +0.99 | 41.2% | 255 | 41.2% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 24.35 | 27.55 | 25.95 | +0.99 | 39.7% | 257.5 | 39.7% | -0.01 | — | — | 0.30 | — |
| — | 21.90 | 25.05 | 23.48 | +0.98 | 38.0% | 260 | 38.0% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 19.45 | 22.20 | 20.82 | +0.98 | 36.3% | 262.5 | 36.3% | -0.02 | — | — | 0.15 | — |
| — | 17.05 | 20.05 | 18.55 | +0.97 | 34.7% | 265 | 34.7% | -0.03 | 0.10 | 0.04 | 0.17 | — |
| — | 14.65 | 16.90 | 15.78 | +0.95 | 33.4% | 267.5 | 33.4% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 12.45 | 14.95 | 13.70 | +0.92 | 32.4% | 270 | 32.4% | -0.08 | 0.29 | 0.09 | 0.50 | — |
| — | 10.05 | 12.65 | 11.35 | +0.88 | 31.7% | 272.5 | 31.7% | -0.12 | 0.46 | 0.30 | 0.62 | — |
| — | 8.10 | 10.35 | 9.22 | +0.82 | 31.0% | 275 | 31.0% | -0.18 | 0.76 | 0.52 | 1.00 | — |
| — | 6.35 | 8.45 | 7.40 | +0.73 | 30.3% | 277.5 | 30.3% | -0.27 | 1.15 | 0.72 | 1.57 | — |
| — | 4.55 | 7.05 | 5.80 | +0.63 | 29.7% | 280 | 29.7% | -0.37 | 2.04 | 1.79 | 2.30 | — |
| — | 3.25 | 4.05 | 3.65 | +0.52 | 29.0% | 282.5 | 29.0% | -0.48 | 2.83 | 2.35 | 3.30 | — |
| — | 1.96 | 3.15 | 2.56 | +0.40 | 28.4% | 285 | 28.4% | -0.60 | 4.10 | 3.60 | 4.60 | — |
| — | 1.20 | 2.07 | 1.64 | +0.29 | 27.9% | 287.5 | 27.9% | -0.71 | 5.83 | 4.50 | 7.15 | — |
| — | 0.74 | 0.99 | 0.86 | +0.20 | 27.5% | 290 | 27.5% | -0.81 | 7.60 | 6.55 | 8.65 | — |
| — | 0.35 | 0.54 | 0.45 | +0.13 | 27.3% | 292.5 | 27.3% | -0.88 | 9.57 | 8.45 | 10.70 | — |
| — | 0.20 | 0.35 | 0.28 | +0.08 | 27.3% | 295 | 27.3% | -0.93 | 11.85 | 10.35 | 13.35 | — |
| — | 0.07 | 0.25 | 0.16 | +0.04 | 27.3% | 297.5 | 27.3% | -0.97 | 14.43 | 13.10 | 15.75 | — |
| — | 0.03 | 0.13 | 0.08 | +0.02 | 27.4% | 300 | 27.4% | -0.99 | 16.73 | 15.15 | 18.30 | — |
| — | — | 0.16 | — | +0.01 | 27.5% | 302.5 | 27.5% | -1.00 | 19.25 | 17.65 | 20.85 | — |
| — | — | 0.28 | — | +0.00 | 27.6% | 305 | 27.6% | -1.00 | 21.68 | 20.15 | 23.20 | — |
| — | — | 0.10 | — | +0.00 | 27.6% | 307.5 | 27.6% | -1.00 | 24.40 | 23.05 | 25.75 | — |
| — | — | 0.05 | — | +0.00 | 27.7% | 310 | 27.7% | -1.00 | 26.90 | 25.55 | 28.25 | — |
| — | — | 1.36 | — | +0.00 | 27.8% | 315 | 27.8% | -1.00 | 31.70 | 30.15 | 33.25 | — |
| — | — | 0.61 | — | +0.00 | 28.0% | 320 | — | — | 36.70 | 35.15 | 38.25 | — |
| — | — | 0.44 | — | +0.00 | 28.4% | 325 | 28.4% | -1.00 | 41.70 | 40.15 | 43.25 | — |
| — | — | 2.12 | — | +0.00 | 29.1% | 330 | 29.1% | -1.00 | 46.70 | 45.15 | 48.25 | — |
| — | — | 2.13 | — | +0.00 | 30.1% | 335 | 30.1% | -1.00 | 51.70 | 50.15 | 53.25 | — |
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.