Spot 282.95
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.40 | 55.20 | 53.80 | +0.99 | 61.2% | 230 | 61.2% | -0.01 | — | — | 2.13 | — |
| — | 46.85 | 50.20 | 48.52 | +0.99 | 55.5% | 235 | 55.5% | -0.01 | — | — | 2.12 | — |
| — | 41.40 | 45.20 | 43.30 | +0.99 | 49.7% | 240 | 49.7% | -0.01 | — | — | 1.30 | — |
| — | 36.80 | 40.05 | 38.42 | +0.99 | 44.2% | 245 | 44.2% | -0.01 | — | — | 0.94 | — |
| — | 31.80 | 35.15 | 33.48 | +0.99 | 39.1% | 250 | 39.1% | -0.01 | — | — | 0.08 | — |
| — | 27.50 | 29.90 | 28.70 | +0.99 | 34.6% | 255 | 34.6% | -0.01 | — | — | 0.08 | — |
| — | 22.70 | 25.00 | 23.85 | +0.98 | 30.9% | 260 | 30.9% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 20.25 | 22.25 | 21.25 | +0.97 | 29.4% | 262.5 | 29.4% | -0.03 | — | — | 0.42 | — |
| — | 16.80 | 20.45 | 18.62 | +0.96 | 28.1% | 265 | 28.1% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 14.85 | 18.05 | 16.45 | +0.94 | 27.1% | 267.5 | 27.1% | -0.06 | 0.27 | 0.18 | 0.36 | — |
| — | 12.75 | 15.15 | 13.95 | +0.91 | 26.3% | 270 | 26.3% | -0.09 | 0.48 | 0.46 | 0.50 | — |
| — | 10.50 | 12.90 | 11.70 | +0.86 | 25.8% | 272.5 | 25.8% | -0.14 | 0.69 | 0.59 | 0.80 | — |
| — | 8.50 | 11.05 | 9.78 | +0.80 | 25.5% | 275 | 25.5% | -0.20 | 1.21 | 1.08 | 1.34 | — |
| — | 6.95 | 8.90 | 7.92 | +0.73 | 25.4% | 277.5 | 25.4% | -0.27 | 1.65 | 1.44 | 1.86 | — |
| — | 4.65 | 7.15 | 5.90 | +0.63 | 25.3% | 280 | 25.3% | -0.37 | 2.53 | 2.41 | 2.65 | — |
| — | 4.25 | 4.65 | 4.45 | +0.54 | 25.3% | 282.5 | 25.3% | -0.46 | 3.60 | 3.35 | 3.85 | — |
| — | 3.00 | 3.35 | 3.17 | — | — | 285 | 25.2% | -0.57 | 4.92 | 4.65 | 5.20 | — |
| — | 2.12 | 2.45 | 2.29 | +0.34 | 25.1% | 287.5 | 25.1% | -0.66 | 6.65 | 6.05 | 7.25 | — |
| — | 1.40 | 1.57 | 1.49 | +0.25 | 25.1% | 290 | 25.1% | -0.75 | 8.28 | 7.80 | 8.75 | — |
| — | 0.73 | 1.07 | 0.90 | +0.18 | 25.5% | 292.5 | 25.3% | -0.83 | 10.12 | 9.20 | 11.05 | — |
| — | 0.57 | 0.73 | 0.65 | +0.13 | 25.6% | 295 | — | — | 12.50 | 11.70 | 13.30 | — |
| — | 0.40 | 0.51 | 0.46 | +0.09 | 26.1% | 297.5 | 18.2% | -0.92 | 14.55 | 13.45 | 15.65 | — |
| — | 0.24 | 0.34 | 0.29 | +0.06 | 26.7% | 300 | — | — | 16.82 | 15.65 | 18.00 | — |
| — | 0.13 | 0.29 | 0.21 | +0.04 | 27.6% | 302.5 | — | — | 19.75 | 17.95 | 21.55 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 28.6% | 305 | 28.6% | -0.98 | 22.10 | 20.25 | 23.95 | — |
| — | — | 0.18 | — | +0.02 | 29.8% | 307.5 | — | — | 24.48 | 22.70 | 26.25 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 310 | — | — | 27.32 | 26.50 | 28.15 | — |
| — | — | 0.25 | — | — | — | 312.5 | — | — | 29.35 | 27.50 | 31.20 | — |
| — | — | 0.35 | — | — | — | 315 | — | — | 31.98 | 30.05 | 33.90 | — |
| — | — | 0.03 | — | +0.01 | 34.8% | 317.5 | — | — | 34.48 | 32.55 | 36.40 | — |
| — | 0.02 | 0.11 | 0.07 | — | — | 320 | — | — | 37.23 | 35.60 | 38.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 37.8% | 322.5 | 37.8% | -1.00 | 39.15 | 37.55 | 40.75 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 325 | — | — | 41.70 | 40.05 | 43.35 | — |
| — | — | 0.05 | — | — | — | 330 | — | — | 46.98 | 45.05 | 48.90 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 335 | 45.0% | -1.00 | 51.65 | 50.05 | 53.25 | — |
| — | — | 0.57 | — | +0.00 | 47.2% | 340 | 47.2% | -1.00 | 56.65 | 55.05 | 58.25 | — |
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.