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 | |
| — | 51.65 | 55.10 | 53.38 | +1.00 | 37.4% | 230 | 37.4% | -0.00 | — | — | 0.39 | — |
| — | 47.60 | 50.40 | 49.00 | +1.00 | 35.7% | 235 | 35.7% | -0.00 | — | — | 0.39 | — |
| — | 41.80 | 45.10 | 43.45 | +0.99 | 34.1% | 240 | 34.1% | -0.01 | — | — | 0.41 | — |
| — | 37.05 | 39.95 | 38.50 | +0.99 | 32.6% | 245 | 32.6% | -0.01 | — | — | 0.64 | — |
| — | 32.90 | 35.45 | 34.17 | +0.98 | 31.2% | 250 | 31.2% | -0.02 | — | — | 0.66 | — |
| — | 28.05 | 30.40 | 29.23 | +0.97 | 30.0% | 255 | 30.0% | -0.03 | 0.14 | 0.03 | 0.25 | — |
| — | 22.65 | 25.85 | 24.25 | +0.94 | 29.0% | 260 | 29.0% | -0.06 | 0.31 | 0.12 | 0.50 | — |
| — | 20.35 | 23.55 | 21.95 | +0.92 | 28.5% | 262.5 | 28.5% | -0.08 | 0.81 | 0.04 | 1.57 | — |
| — | 18.15 | 21.30 | 19.73 | +0.89 | 28.1% | 265 | 28.1% | -0.10 | 0.85 | 0.60 | 1.10 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 13.70 | 16.35 | 15.03 | +0.82 | 27.4% | 270 | 27.4% | -0.18 | 1.48 | 1.40 | 1.55 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 10.00 | 12.55 | 11.28 | +0.73 | 26.9% | 275 | 26.9% | -0.28 | 2.51 | 2.30 | 2.72 | — |
| — | 7.70 | 11.20 | 9.45 | +0.67 | 26.7% | 277.5 | 26.7% | -0.33 | 3.16 | 2.62 | 3.70 | — |
| — | 7.55 | 8.20 | 7.88 | +0.60 | 26.5% | 280 | 26.5% | -0.40 | 4.35 | 3.80 | 4.90 | — |
| — | 5.10 | 6.95 | 6.03 | +0.53 | 26.4% | 282.5 | 26.4% | -0.47 | 5.55 | 4.40 | 6.70 | — |
| — | 5.00 | 5.45 | 5.22 | +0.46 | 26.3% | 285 | 26.3% | -0.54 | 6.62 | 6.30 | 6.95 | — |
| — | 3.50 | 4.35 | 3.92 | +0.40 | 26.3% | 287.5 | 26.3% | -0.60 | 7.83 | 6.25 | 9.40 | — |
| — | 2.83 | 3.45 | 3.14 | +0.34 | 26.3% | 290 | 26.3% | -0.67 | 9.85 | 9.05 | 10.65 | — |
| — | 2.26 | 2.59 | 2.42 | +0.28 | 26.4% | 292.5 | 26.4% | -0.73 | 11.43 | 10.10 | 12.75 | — |
| — | 1.78 | 1.90 | 1.84 | +0.23 | 26.6% | 295 | 26.6% | -0.78 | 13.45 | 12.05 | 14.85 | — |
| — | 0.70 | 1.70 | 1.20 | +0.19 | 26.8% | 297.5 | 26.8% | -0.83 | 15.20 | 13.65 | 16.75 | — |
| — | 0.94 | 1.25 | 1.09 | +0.15 | 27.0% | 300 | 27.0% | -0.86 | 18.15 | 16.90 | 19.40 | — |
| — | 0.13 | 1.30 | 0.71 | +0.12 | 27.4% | 302.5 | 27.4% | -0.90 | 20.18 | 18.50 | 21.85 | — |
| — | 0.05 | 0.70 | 0.38 | +0.09 | 27.7% | 305 | 27.7% | -0.92 | 23.00 | 21.80 | 24.20 | — |
| — | 0.07 | 0.56 | 0.32 | +0.07 | 28.2% | 307.5 | 28.2% | -0.94 | 24.60 | 22.70 | 26.50 | — |
| — | 0.30 | 0.40 | 0.35 | +0.06 | 28.6% | 310 | 28.6% | -0.96 | 27.77 | 26.65 | 28.90 | — |
| — | 0.13 | 0.55 | 0.34 | +0.05 | 29.1% | 312.5 | 29.1% | -0.97 | 29.43 | 27.75 | 31.10 | — |
| — | 0.02 | 0.30 | 0.16 | +0.04 | 29.7% | 315 | 29.7% | -0.98 | 31.85 | 30.40 | 33.30 | — |
| — | 0.05 | 0.43 | 0.24 | +0.03 | 30.2% | 317.5 | 30.2% | -0.99 | 34.45 | 32.55 | 36.35 | — |
| — | 0.05 | 0.29 | 0.17 | +0.02 | 30.8% | 320 | 30.8% | -1.00 | 36.38 | 35.30 | 37.45 | — |
| — | — | 0.57 | — | +0.02 | 31.5% | 322.5 | 31.5% | -1.00 | 39.45 | 38.10 | 40.80 | — |
| — | 0.05 | 0.57 | 0.31 | +0.02 | 32.1% | 325 | 32.1% | -1.00 | 42.10 | 40.30 | 43.90 | — |
| 919 | 0.02 | 0.12 | 0.07 | +0.01 | 33.5% | 330 | 33.5% | -1.00 | 46.80 | 45.30 | 48.30 | — |
| — | — | 0.15 | — | +0.01 | 34.9% | 335 | 34.9% | -1.00 | 51.88 | 50.55 | 53.20 | — |
| — | — | 0.14 | — | +0.01 | 36.4% | 340 | 36.4% | -1.00 | 57.15 | 56.30 | 58.00 | — |
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.