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 | |
| — | 52.10 | 54.90 | 53.50 | — | — | 230 | — | — | — | — | 0.21 | — |
| — | 47.10 | 50.25 | 48.67 | — | — | 235 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 42.20 | 45.30 | 43.75 | — | — | 240 | 44.5% | -0.01 | 0.16 | 0.01 | 0.31 | — |
| — | 37.30 | 40.40 | 38.85 | — | — | 245 | — | — | 0.20 | 0.05 | 0.35 | — |
| — | 32.45 | 35.60 | 34.02 | — | — | 250 | — | — | 0.36 | 0.32 | 0.40 | — |
| — | 30.05 | 32.40 | 31.23 | — | — | 252.5 | — | — | 0.34 | 0.03 | 0.65 | — |
| — | 27.65 | 30.75 | 29.20 | — | — | 255 | 40.2% | -0.06 | 0.53 | 0.40 | 0.66 | — |
| — | 25.75 | 28.35 | 27.05 | +0.92 | 39.7% | 257.5 | 39.7% | -0.08 | 0.66 | 0.25 | 1.07 | — |
| — | 22.85 | 26.15 | 24.50 | +0.90 | 39.3% | 260 | 39.3% | -0.10 | 0.83 | 0.69 | 0.98 | — |
| — | 21.00 | 23.55 | 22.27 | +0.88 | 38.9% | 262.5 | 38.9% | -0.12 | 1.08 | 0.81 | 1.36 | — |
| — | 18.60 | 21.85 | 20.23 | +0.85 | 38.6% | 265 | 38.6% | -0.15 | 1.51 | 1.15 | 1.88 | — |
| — | 16.50 | 19.60 | 18.05 | +0.82 | 38.2% | 267.5 | 38.2% | -0.18 | 1.82 | 1.47 | 2.18 | — |
| — | 14.60 | 17.65 | 16.12 | +0.78 | 38.0% | 270 | 38.0% | -0.22 | 2.42 | 2.13 | 2.70 | — |
| — | 13.05 | 15.45 | 14.25 | +0.73 | 37.7% | 272.5 | 37.7% | -0.27 | 2.94 | 2.52 | 3.35 | — |
| — | 10.70 | 13.50 | 12.10 | +0.69 | 37.5% | 275 | 37.5% | -0.31 | 3.42 | 2.78 | 4.05 | — |
| — | 9.35 | 11.45 | 10.40 | +0.64 | 37.3% | 277.5 | 37.3% | -0.36 | 4.67 | 4.25 | 5.10 | — |
| — | 8.25 | 10.15 | 9.20 | +0.59 | 37.1% | 280 | 37.1% | -0.42 | 5.60 | 5.15 | 6.05 | — |
| — | 6.50 | 8.50 | 7.50 | — | — | 282.5 | 36.9% | -0.47 | 6.60 | 6.15 | 7.05 | — |
| — | 5.50 | 7.40 | 6.45 | — | — | 285 | 36.7% | -0.53 | 8.30 | 7.20 | 9.40 | — |
| — | 4.25 | 6.10 | 5.17 | +0.42 | 36.6% | 287.5 | — | — | 9.28 | 8.05 | 10.50 | — |
| — | 3.25 | 5.30 | 4.28 | +0.37 | 36.5% | 290 | 36.5% | -0.64 | 10.93 | 10.10 | 11.75 | — |
| — | 2.68 | 5.00 | 3.84 | +0.31 | 36.4% | 292.5 | 36.4% | -0.69 | 12.40 | 11.45 | 13.35 | — |
| — | 1.59 | 4.00 | 2.79 | +0.27 | 36.3% | 295 | — | — | 14.38 | 13.00 | 15.75 | — |
| — | 1.47 | 3.40 | 2.44 | +0.23 | 36.2% | 297.5 | 36.2% | -0.78 | 16.20 | 14.70 | 17.70 | — |
| — | 1.01 | 2.00 | 1.50 | +0.19 | 36.1% | 300 | 36.1% | -0.82 | 18.15 | 16.90 | 19.40 | — |
| — | 1.08 | 1.70 | 1.39 | +0.15 | 36.0% | 302.5 | — | — | 20.05 | 18.70 | 21.40 | — |
| — | 0.82 | 1.57 | 1.20 | +0.12 | 36.0% | 305 | — | — | 22.65 | 21.15 | 24.15 | — |
| — | 0.17 | 1.10 | 0.64 | — | — | 307.5 | 36.0% | -0.91 | 24.57 | 23.50 | 25.65 | — |
| — | 0.20 | 0.80 | 0.50 | — | — | 310 | — | — | 27.38 | 26.20 | 28.55 | — |
| — | — | 0.79 | — | +0.05 | 35.9% | 315 | — | — | 31.90 | 30.60 | 33.20 | — |
| — | — | 0.61 | — | +0.03 | 35.9% | 320 | — | — | 36.70 | 35.15 | 38.25 | 0 |
| — | 0.01 | 0.41 | 0.21 | +0.01 | 35.9% | 325 | 35.9% | -1.00 | 41.70 | 40.15 | 43.25 | 0 |
| 0 | — | 0.45 | — | +0.01 | 35.9% | 330 | 35.9% | -1.00 | 46.70 | 45.15 | 48.25 | — |
| — | — | 0.40 | — | +0.00 | 35.9% | 335 | 35.9% | -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.