Spot 282.81
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.10 | 54.75 | 52.92 | +1.00 | 107.1% | 230 | 107.1% | -0.00 | — | — | 0.01 | — |
| — | 46.10 | 49.85 | 47.98 | +1.00 | 104.8% | 235 | 104.8% | -0.00 | — | — | 0.06 | — |
| — | 41.10 | 44.90 | 43.00 | +1.00 | 101.1% | 240 | 101.1% | -0.00 | — | — | 0.05 | — |
| — | 36.10 | 39.90 | 38.00 | +1.00 | 94.4% | 245 | 94.4% | -0.00 | — | — | 0.03 | — |
| — | 31.20 | 33.85 | 32.52 | +1.00 | 85.6% | 250 | 85.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 26.20 | 28.80 | 27.50 | +1.00 | 75.2% | 255 | 75.2% | -0.00 | — | — | 0.07 | — |
| — | 21.20 | 23.80 | 22.50 | +0.99 | 64.0% | 260 | 64.0% | -0.01 | — | — | 0.02 | — |
| — | 16.30 | 18.90 | 17.60 | +0.99 | 53.1% | 265 | 53.1% | -0.01 | — | — | 0.26 | — |
| — | 14.00 | 17.15 | 15.57 | +0.99 | 48.1% | 267.5 | 48.1% | -0.01 | — | — | 0.16 | — |
| — | 11.10 | 14.80 | 12.95 | +0.98 | 43.3% | 270 | 43.3% | -0.02 | — | — | 0.05 | — |
| — | 8.85 | 11.70 | 10.28 | +0.96 | 39.1% | 272.5 | 39.1% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 6.80 | 8.95 | 7.88 | +0.93 | 36.0% | 275 | 36.0% | -0.07 | 0.12 | 0.06 | 0.18 | — |
| — | 3.95 | 7.00 | 5.47 | +0.85 | 34.1% | 277.5 | 34.1% | -0.15 | 0.38 | 0.26 | 0.50 | — |
| — | 3.05 | 4.25 | 3.65 | +0.71 | 33.5% | 280 | 33.5% | -0.29 | 0.90 | 0.80 | 1.00 | — |
| — | 1.95 | 2.68 | 2.31 | +0.51 | 34.1% | 282.5 | 34.1% | -0.49 | 1.81 | 1.40 | 2.23 | — |
| — | 0.98 | 1.27 | 1.12 | +0.33 | 35.1% | 285 | 35.1% | -0.67 | 3.54 | 2.57 | 4.50 | — |
| — | 0.53 | 0.64 | 0.58 | +0.19 | 36.5% | 287.5 | 36.5% | -0.81 | 5.47 | 4.65 | 6.30 | — |
| — | 0.21 | 0.31 | 0.26 | +0.11 | 38.4% | 290 | 38.4% | -0.90 | 7.60 | 6.85 | 8.35 | — |
| — | 0.11 | 0.18 | 0.14 | +0.05 | 40.8% | 292.5 | 40.8% | -0.95 | 9.82 | 8.50 | 11.15 | — |
| — | 0.04 | 0.09 | 0.07 | +0.03 | 43.7% | 295 | 43.7% | -0.97 | 12.57 | 12.10 | 13.05 | — |
| — | 0.02 | 0.13 | 0.07 | +0.02 | 46.7% | 297.5 | 46.7% | -0.98 | 15.12 | 14.10 | 16.15 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 49.6% | 300 | 49.6% | -0.99 | 17.52 | 16.60 | 18.45 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 52.2% | 302.5 | 52.2% | -1.00 | 20.20 | 18.90 | 21.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 54.6% | 305 | 54.6% | -1.00 | 22.55 | 21.65 | 23.45 | — |
| — | — | 0.11 | — | +0.00 | 57.1% | 307.5 | 57.1% | -1.00 | 25.05 | 24.15 | 25.95 | 0 |
| — | — | 0.04 | — | +0.00 | 59.6% | 310 | 59.6% | -1.00 | 27.88 | 26.80 | 28.95 | — |
| — | — | 0.10 | — | +0.00 | 62.1% | 312.5 | 62.1% | -1.00 | 30.43 | 29.40 | 31.45 | — |
| — | — | 0.25 | — | +0.00 | 64.7% | 315 | 64.7% | -1.00 | 32.55 | 31.65 | 33.45 | — |
| — | — | 0.82 | — | +0.00 | 67.3% | 317.5 | 67.3% | -1.00 | 35.08 | 34.20 | 35.95 | — |
| — | — | 0.05 | — | +0.00 | 69.8% | 320 | 69.8% | -1.00 | 37.55 | 36.65 | 38.45 | — |
| — | — | 0.49 | — | +0.00 | 72.3% | 322.5 | 72.3% | -1.00 | 40.30 | 39.10 | 41.50 | — |
| — | — | 0.01 | — | +0.00 | 74.8% | 325 | 74.8% | -1.00 | 42.55 | 41.65 | 43.45 | — |
| — | — | 0.03 | — | +0.00 | 77.2% | 327.5 | 77.2% | -1.00 | 45.12 | 43.75 | 46.50 | — |
| — | — | 0.01 | — | +0.00 | 79.5% | 330 | 79.5% | -1.00 | 47.50 | 46.55 | 48.45 | — |
| — | — | 2.14 | — | +0.00 | 81.8% | 332.5 | 81.8% | -1.00 | 49.88 | 48.25 | 51.50 | — |
| — | — | 0.10 | — | +0.00 | 83.9% | 335 | 83.9% | -1.00 | 52.35 | 51.30 | 53.40 | — |
| — | — | 2.13 | — | +0.00 | 85.9% | 337.5 | 85.9% | -1.00 | 55.15 | 53.80 | 56.50 | — |
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.