Spot 282.81
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.60 | 57.30 | 53.45 | +1.00 | 122.3% | 230 | 122.3% | -0.00 | — | — | 4.30 | — |
| — | 44.60 | 52.30 | 48.45 | +1.00 | 121.4% | 235 | 121.4% | -0.00 | — | — | 3.90 | — |
| — | 39.60 | 47.30 | 43.45 | +1.00 | 117.0% | 240 | 117.0% | -0.00 | — | — | 0.10 | — |
| — | 37.30 | 44.80 | 41.05 | +1.00 | 113.4% | 242.5 | 113.4% | -0.00 | — | — | 0.65 | — |
| — | 34.40 | 42.30 | 38.35 | +0.99 | 108.9% | 245 | 108.9% | -0.01 | — | — | 1.00 | — |
| — | 32.30 | 39.80 | 36.05 | +0.99 | 103.6% | 247.5 | 103.6% | -0.01 | — | — | 4.30 | — |
| — | 29.60 | 37.40 | 33.50 | +0.99 | 97.8% | 250 | 97.8% | -0.01 | — | — | 0.10 | — |
| — | 26.60 | 34.80 | 30.70 | +0.99 | 91.9% | 252.5 | 91.9% | -0.01 | — | — | 0.20 | — |
| — | 24.20 | 32.00 | 28.10 | +0.99 | 86.3% | 255 | 86.3% | -0.01 | — | — | 2.10 | — |
| — | 22.30 | 29.50 | 25.90 | +0.99 | 80.9% | 257.5 | 80.9% | -0.01 | — | — | 0.30 | — |
| — | 19.80 | 26.70 | 23.25 | +0.98 | 75.8% | 260 | 75.8% | -0.02 | — | — | 0.10 | — |
| — | 17.40 | 24.80 | 21.10 | +0.98 | 70.8% | 262.5 | 70.8% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 15.30 | 18.90 | 17.10 | +0.97 | 66.1% | 265 | 66.1% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 12.80 | 16.00 | 14.40 | +0.96 | 62.2% | 267.5 | 62.2% | -0.04 | 0.12 | 0.05 | 0.20 | — |
| — | 12.10 | 13.40 | 12.75 | +0.94 | 59.1% | 270 | 59.1% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 7.20 | 15.00 | 11.10 | +0.90 | 56.9% | 272.5 | 56.9% | -0.10 | 0.42 | 0.30 | 0.55 | — |
| — | 7.80 | 12.60 | 10.20 | +0.84 | 55.5% | 275 | 55.5% | -0.16 | 0.68 | 0.55 | 0.80 | — |
| — | 5.10 | 8.60 | 6.85 | +0.75 | 54.8% | 277.5 | 54.8% | -0.25 | 1.30 | 0.45 | 2.15 | — |
| — | 4.30 | 5.50 | 4.90 | +0.64 | 54.6% | 280 | 54.6% | -0.36 | 2.25 | 1.70 | 2.80 | — |
| — | 2.95 | 4.00 | 3.48 | +0.52 | 54.8% | 282.5 | 54.8% | -0.48 | 3.27 | 1.95 | 4.60 | — |
| — | 2.10 | 2.50 | 2.30 | +0.40 | 55.2% | 285 | 55.2% | -0.60 | 4.00 | 3.30 | 4.70 | — |
| — | 1.05 | 2.05 | 1.55 | +0.29 | 55.8% | 287.5 | 55.8% | -0.71 | 6.65 | 4.30 | 9.00 | — |
| — | 0.30 | 1.70 | 1.00 | +0.20 | 56.7% | 290 | 56.7% | -0.80 | 8.05 | 6.30 | 9.80 | — |
| — | 0.45 | 0.60 | 0.53 | +0.14 | 57.8% | 292.5 | — | — | 10.90 | 8.00 | 13.80 | — |
| — | 0.10 | 0.60 | 0.35 | +0.09 | 59.2% | 295 | — | — | 12.40 | 9.00 | 15.80 | — |
| — | 0.05 | 0.40 | 0.23 | +0.06 | 60.9% | 297.5 | 60.9% | -0.94 | 15.70 | 12.40 | 19.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.04 | 62.8% | 300 | — | — | 18.20 | 15.40 | 21.00 | — |
| — | — | 0.10 | — | — | — | 302.5 | 64.6% | -0.98 | 20.20 | 16.90 | 23.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 66.0% | 305 | 66.0% | -0.99 | 22.80 | 19.50 | 26.10 | — |
| — | — | 0.50 | — | +0.01 | 66.8% | 307.5 | 66.8% | -0.99 | 25.70 | 23.00 | 28.40 | — |
| — | — | 0.10 | — | +0.00 | 67.3% | 310 | 67.3% | -1.00 | 27.80 | 24.70 | 30.90 | — |
| — | — | 4.30 | — | +0.00 | 67.7% | 312.5 | 67.7% | -1.00 | 29.25 | 25.30 | 33.20 | — |
| — | — | 0.05 | — | +0.00 | 68.0% | 315 | 68.0% | -1.00 | 31.75 | 27.50 | 36.00 | — |
| — | — | 4.30 | — | +0.00 | 68.5% | 317.5 | 68.5% | -1.00 | 34.55 | 30.40 | 38.70 | — |
| — | — | 0.15 | — | +0.00 | 69.0% | 320 | 69.0% | -1.00 | 37.10 | 32.80 | 41.40 | — |
| — | — | 4.30 | — | +0.00 | 69.6% | 322.5 | 69.6% | -1.00 | 40.00 | 36.10 | 43.90 | — |
| — | — | 0.10 | — | +0.00 | 70.2% | 325 | 70.2% | -1.00 | 42.70 | 38.80 | 46.60 | — |
| — | — | 3.70 | — | +0.00 | 70.8% | 327.5 | 70.8% | -1.00 | 44.80 | 40.90 | 48.70 | — |
| — | — | 0.05 | — | +0.00 | 71.5% | 330 | 71.5% | -1.00 | 47.10 | 43.00 | 51.20 | — |
| — | — | 4.30 | — | +0.00 | 72.2% | 332.5 | 72.2% | -1.00 | 49.70 | 45.70 | 53.70 | — |
| — | — | 4.30 | — | +0.00 | 72.9% | 335 | 72.9% | -1.00 | 52.10 | 48.00 | 56.20 | — |
| — | — | 4.30 | — | +0.00 | 73.6% | 337.5 | 73.6% | -1.00 | 55.10 | 51.70 | 58.50 | — |
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.