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 | |
| — | 51.35 | 54.25 | 52.80 | +1.00 | 53.7% | 230 | 53.7% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 46.55 | 49.30 | 47.92 | +1.00 | 48.6% | 235 | 48.6% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 41.60 | 44.00 | 42.80 | +1.00 | 44.0% | 240 | 44.0% | -0.00 | 0.14 | 0.01 | 0.26 | — |
| — | 36.40 | 39.30 | 37.85 | +0.99 | 39.9% | 245 | 39.9% | -0.01 | — | — | 0.09 | — |
| — | 31.45 | 34.35 | 32.90 | +0.99 | 36.4% | 250 | 36.4% | -0.01 | 0.07 | 0.04 | 0.10 | — |
| — | 26.45 | 29.30 | 27.88 | +0.98 | 33.5% | 255 | 33.5% | -0.02 | 0.09 | 0.03 | 0.14 | — |
| — | 21.55 | 24.50 | 23.02 | +0.97 | 31.3% | 260 | 31.3% | -0.03 | 0.19 | 0.15 | 0.23 | — |
| — | — | — | — | +0.96 | 30.4% | 262.5 | 30.4% | -0.04 | — | — | — | — |
| — | 16.75 | 20.15 | 18.45 | +0.94 | 29.6% | 265 | 29.6% | -0.06 | 0.47 | 0.28 | 0.65 | — |
| — | 15.00 | 16.65 | 15.82 | +0.91 | 29.0% | 267.5 | 29.0% | -0.09 | 0.62 | 0.32 | 0.92 | — |
| — | 12.75 | 15.05 | 13.90 | +0.87 | 28.5% | 270 | — | — | 0.82 | 0.64 | 1.00 | — |
| — | 10.65 | 12.70 | 11.68 | +0.83 | 28.1% | 272.5 | 28.1% | -0.17 | 1.28 | 0.92 | 1.64 | — |
| — | 8.50 | 10.55 | 9.53 | +0.77 | 27.8% | 275 | 27.8% | -0.24 | 1.69 | 1.41 | 1.96 | — |
| — | 6.80 | 8.55 | 7.67 | +0.69 | 27.6% | 277.5 | 27.6% | -0.31 | 2.35 | 2.08 | 2.63 | — |
| — | 5.25 | 7.00 | 6.12 | +0.60 | 27.5% | 280 | 27.5% | -0.40 | 3.45 | 3.00 | 3.90 | — |
| — | 3.70 | 6.45 | 5.08 | +0.52 | 27.5% | 282.5 | 27.5% | -0.48 | 4.45 | 3.35 | 5.55 | — |
| — | 2.97 | 4.50 | 3.73 | +0.44 | 27.6% | 285 | 27.6% | -0.57 | 5.78 | 4.70 | 6.85 | — |
| — | 2.47 | 2.90 | 2.69 | +0.36 | 27.7% | 287.5 | 27.7% | -0.65 | 7.03 | 6.00 | 8.05 | — |
| — | 1.74 | 2.25 | 2.00 | +0.28 | 27.9% | 290 | 27.9% | -0.72 | 8.75 | 8.25 | 9.25 | — |
| — | 1.31 | 1.61 | 1.46 | +0.22 | 28.2% | 292.5 | 28.2% | -0.78 | 10.82 | 9.60 | 12.05 | — |
| — | 0.80 | 1.09 | 0.94 | +0.16 | 28.5% | 295 | 28.5% | -0.84 | 12.90 | 12.00 | 13.80 | — |
| — | 0.49 | 0.75 | 0.62 | +0.13 | 28.9% | 297.5 | 28.9% | -0.88 | 15.18 | 14.25 | 16.10 | — |
| — | 0.29 | 0.57 | 0.43 | +0.09 | 29.3% | 300 | 29.3% | -0.92 | 17.55 | 16.20 | 18.90 | — |
| — | 0.24 | 0.39 | 0.32 | +0.07 | 29.8% | 302.5 | 29.8% | -0.94 | 20.00 | 19.00 | 21.00 | — |
| — | 0.10 | 0.32 | 0.21 | +0.05 | 30.3% | 305 | 30.3% | -0.96 | 22.55 | 21.05 | 24.05 | — |
| — | — | 0.70 | — | +0.03 | 30.8% | 307.5 | 30.8% | -0.98 | 24.93 | 23.35 | 26.50 | — |
| — | — | 0.20 | — | +0.02 | 31.4% | 310 | 31.4% | -0.99 | 27.70 | 26.75 | 28.65 | — |
| — | 0.05 | 0.42 | 0.23 | +0.02 | 32.0% | 312.5 | 32.0% | -0.99 | 29.73 | 28.30 | 31.15 | — |
| — | 0.04 | 0.44 | 0.24 | +0.01 | 32.5% | 315 | 32.5% | -1.00 | 32.48 | 31.10 | 33.85 | — |
| — | 0.01 | 0.34 | 0.17 | +0.01 | 33.1% | 317.5 | 33.1% | -1.00 | 35.10 | 33.85 | 36.35 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 33.7% | 320 | — | — | 37.27 | 36.10 | 38.45 | — |
| — | — | 0.13 | — | — | — | 322.5 | 34.4% | -1.00 | 39.67 | 38.00 | 41.35 | — |
| — | — | 0.60 | — | +0.00 | 35.0% | 325 | 35.0% | -1.00 | 42.48 | 41.10 | 43.85 | — |
| — | — | 0.05 | — | +0.00 | 36.2% | 330 | 36.2% | -1.00 | 47.52 | 46.05 | 49.00 | — |
| — | — | 0.04 | — | +0.00 | 37.3% | 335 | 37.3% | -1.00 | 52.58 | 51.15 | 54.00 | — |
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.