Spot 284.97
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.05 | 56.55 | 54.80 | +1.00 | 74.6% | 230 | 74.6% | -0.00 | — | — | 0.01 | — |
| — | 48.05 | 51.70 | 49.88 | +1.00 | 71.6% | 235 | 71.6% | -0.00 | — | — | 0.10 | — |
| — | 43.50 | 46.55 | 45.02 | +1.00 | 67.5% | 240 | 67.5% | -0.00 | — | — | 0.05 | — |
| — | 38.55 | 41.60 | 40.08 | +1.00 | 63.6% | 245 | 63.6% | -0.00 | — | — | 0.01 | — |
| — | 33.50 | 36.55 | 35.02 | +1.00 | 59.7% | 250 | 59.7% | -0.00 | — | — | 0.08 | — |
| — | 28.75 | 31.55 | 30.15 | +1.00 | 55.0% | 255 | 55.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 23.45 | 26.55 | 25.00 | +1.00 | 48.9% | 260 | 48.9% | -0.00 | — | — | 0.02 | — |
| — | 18.15 | 21.75 | 19.95 | +1.00 | 42.2% | 265 | 42.2% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 16.00 | 19.10 | 17.55 | +0.99 | 39.2% | 267.5 | 39.2% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 13.80 | 16.25 | 15.03 | +0.99 | 36.7% | 270 | 36.7% | -0.02 | — | — | 0.08 | — |
| — | 11.35 | 13.80 | 12.57 | +0.97 | 34.7% | 272.5 | 34.7% | -0.03 | 0.10 | 0.01 | 0.18 | — |
| — | 8.75 | 10.75 | 9.75 | +0.95 | 33.2% | 275 | 33.2% | -0.05 | 0.20 | 0.15 | 0.25 | — |
| — | 6.50 | 9.10 | 7.80 | +0.91 | 32.2% | 277.5 | 32.2% | -0.09 | 0.41 | 0.31 | 0.50 | — |
| — | 5.15 | 6.55 | 5.85 | +0.85 | 31.5% | 280 | 31.5% | -0.15 | 0.84 | 0.68 | 1.00 | — |
| — | 3.05 | 4.35 | 3.70 | +0.77 | 31.2% | 282.5 | 31.2% | -0.24 | 1.53 | 1.33 | 1.73 | — |
| — | 1.98 | 2.80 | 2.39 | +0.67 | 31.2% | 285 | 31.2% | -0.33 | 2.50 | 2.16 | 2.85 | — |
| — | 1.23 | 1.78 | 1.50 | +0.54 | 31.5% | 287.5 | 31.5% | -0.46 | 4.17 | 3.70 | 4.65 | — |
| — | 0.71 | 1.00 | 0.85 | +0.42 | 32.0% | 290 | 32.0% | -0.58 | 5.88 | 5.45 | 6.30 | — |
| — | 0.37 | 0.61 | 0.49 | +0.31 | 32.9% | 292.5 | 32.9% | -0.69 | 8.22 | 7.40 | 9.05 | — |
| — | 0.22 | 0.30 | 0.26 | +0.23 | 34.1% | 295 | 34.1% | -0.78 | 10.47 | 10.00 | 10.95 | — |
| — | 0.08 | 0.22 | 0.15 | +0.16 | 35.5% | 297.5 | 35.5% | -0.85 | 12.75 | 11.55 | 13.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.10 | 37.3% | 300 | 37.3% | -0.90 | 15.55 | 14.80 | 16.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 39.4% | 302.5 | 39.4% | -0.93 | 18.00 | 16.90 | 19.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.05 | 41.6% | 305 | 41.6% | -0.96 | 20.27 | 18.95 | 21.60 | — |
| — | 0.02 | 0.11 | 0.07 | +0.03 | 43.7% | 307.5 | 43.7% | -0.97 | 22.70 | 21.55 | 23.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 45.7% | 310 | 45.7% | -0.98 | 25.27 | 23.95 | 26.60 | — |
| — | — | 0.45 | — | +0.02 | 47.3% | 312.5 | 47.3% | -0.99 | 27.48 | 26.10 | 28.85 | — |
| — | — | 0.05 | — | +0.01 | 48.8% | 315 | 48.8% | -0.99 | 30.20 | 29.05 | 31.35 | — |
| — | — | 0.41 | — | +0.01 | 50.2% | 317.5 | 50.2% | -1.00 | 33.05 | 32.35 | 33.75 | — |
| — | — | 0.02 | — | +0.01 | 51.5% | 320 | 51.5% | -1.00 | 35.62 | 35.00 | 36.25 | — |
| — | — | 0.19 | — | +0.01 | 52.7% | 322.5 | 52.7% | -1.00 | 38.38 | 37.15 | 39.60 | — |
| — | — | 0.11 | — | +0.00 | 54.0% | 325 | 54.0% | -1.00 | 40.45 | 39.60 | 41.30 | — |
| — | — | 0.44 | — | +0.00 | 55.3% | 327.5 | 55.3% | -1.00 | 43.12 | 41.60 | 44.65 | — |
| — | — | 0.01 | — | +0.00 | 56.6% | 330 | 56.6% | -1.00 | 45.50 | 44.80 | 46.20 | — |
| — | — | 1.24 | — | +0.00 | 57.8% | 332.5 | 57.8% | -1.00 | 48.40 | 47.20 | 49.60 | — |
| — | — | 0.10 | — | +0.00 | 59.1% | 335 | 59.1% | -1.00 | 50.30 | 49.30 | 51.30 | — |
| — | — | 0.32 | — | +0.00 | 60.3% | 337.5 | 60.3% | -1.00 | 53.42 | 52.30 | 54.55 | — |
| — | — | 0.85 | — | +0.00 | 61.4% | 340 | 61.4% | -1.00 | 55.60 | 54.65 | 56.55 | — |
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.