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 | |
| — | 51.50 | 59.90 | 55.70 | +1.00 | 54.9% | 227.5 | 54.9% | -0.00 | — | — | 4.90 | — |
| — | 49.20 | 57.40 | 53.30 | +1.00 | 53.9% | 230 | 53.9% | -0.01 | — | — | 4.90 | — |
| — | 46.70 | 54.90 | 50.80 | +1.00 | 52.9% | 232.5 | 52.9% | -0.01 | — | — | 4.50 | — |
| — | 44.20 | 52.40 | 48.30 | — | — | 235 | 52.0% | -0.01 | — | — | 4.70 | — |
| — | 42.00 | 49.90 | 45.95 | +0.99 | 51.1% | 237.5 | 51.1% | -0.01 | — | — | 4.30 | — |
| — | 39.80 | 47.50 | 43.65 | +0.99 | 50.3% | 240 | 50.3% | -0.01 | 0.15 | 0.05 | 0.25 | — |
| — | 37.50 | 44.60 | 41.05 | +0.99 | 49.5% | 242.5 | 49.5% | -0.02 | — | — | 4.50 | — |
| — | 34.40 | 42.50 | 38.45 | +0.99 | 48.9% | 245 | 48.9% | -0.03 | 0.38 | 0.05 | 0.70 | — |
| — | 32.60 | 40.00 | 36.30 | +0.98 | 48.3% | 247.5 | 48.3% | -0.03 | — | — | 1.40 | — |
| — | 31.00 | 37.60 | 34.30 | +0.97 | 47.8% | 250 | — | — | 0.72 | 0.25 | 1.20 | — |
| — | 27.70 | 35.20 | 31.45 | — | — | 252.5 | 47.3% | -0.06 | 0.45 | 0.10 | 0.80 | — |
| — | 25.00 | 32.60 | 28.80 | +0.95 | 46.9% | 255 | — | — | 0.60 | 0.30 | 0.90 | — |
| — | 22.80 | 30.30 | 26.55 | +0.93 | 46.6% | 257.5 | — | — | 0.97 | 0.05 | 1.90 | — |
| — | 20.60 | 28.00 | 24.30 | — | — | 260 | — | — | 1.05 | 0.70 | 1.40 | — |
| — | 18.40 | 25.40 | 21.90 | — | — | 262.5 | — | — | 1.45 | 1.10 | 1.80 | — |
| — | 17.40 | 23.60 | 20.50 | +0.85 | 45.9% | 265 | — | — | 1.98 | 1.55 | 2.40 | — |
| — | 14.70 | 19.80 | 17.25 | — | — | 267.5 | — | — | 2.40 | 2.05 | 2.75 | — |
| — | 12.90 | 17.50 | 15.20 | — | — | 270 | 45.7% | -0.26 | 2.80 | 1.90 | 3.70 | — |
| — | 12.20 | 16.40 | 14.30 | +0.73 | 45.7% | 272.5 | 45.7% | -0.31 | 4.45 | 3.30 | 5.60 | — |
| — | 10.30 | 14.50 | 12.40 | +0.68 | 45.7% | 275 | — | — | 4.60 | 3.60 | 5.60 | — |
| — | 10.00 | 11.20 | 10.60 | — | — | 277.5 | 45.8% | -0.41 | 5.70 | 4.30 | 7.10 | — |
| — | 8.40 | 9.30 | 8.85 | — | — | 280 | — | — | 6.60 | 5.90 | 7.30 | — |
| — | 6.80 | 8.50 | 7.65 | — | — | 282.5 | — | — | 8.75 | 6.60 | 10.90 | — |
| — | 6.00 | 7.00 | 6.50 | — | — | 285 | — | — | 10.10 | 8.30 | 11.90 | — |
| — | 4.60 | 7.10 | 5.85 | — | — | 287.5 | 46.5% | -0.61 | 11.35 | 9.30 | 13.40 | — |
| — | 4.00 | 4.90 | 4.45 | +0.36 | 46.7% | 290 | — | — | 12.05 | 9.60 | 14.50 | — |
| — | 3.10 | 6.20 | 4.65 | +0.32 | 47.0% | 292.5 | — | — | 14.70 | 11.40 | 18.00 | — |
| — | 1.45 | 3.60 | 2.52 | — | — | 295 | — | — | 16.40 | 12.70 | 20.10 | — |
| — | 1.60 | 3.30 | 2.45 | — | — | 297.5 | 47.6% | -0.78 | 18.35 | 16.10 | 20.60 | — |
| — | 1.60 | 2.20 | 1.90 | +0.20 | 48.0% | 300 | 48.0% | -0.81 | 20.10 | 16.10 | 24.10 | — |
| — | 1.05 | 2.80 | 1.93 | — | — | 302.5 | 48.4% | -0.84 | 21.90 | 17.90 | 25.90 | — |
| — | 1.00 | 1.70 | 1.35 | +0.15 | 48.8% | 305 | 48.8% | -0.86 | 24.30 | 20.70 | 27.90 | — |
| — | 0.70 | 1.40 | 1.05 | +0.12 | 49.2% | 307.5 | 49.2% | -0.88 | 27.65 | 24.90 | 30.40 | — |
| — | 0.40 | 1.90 | 1.15 | +0.10 | 49.6% | 310 | 49.6% | -0.90 | 29.05 | 25.00 | 33.10 | — |
| — | 0.20 | 2.10 | 1.15 | +0.09 | 50.1% | 312.5 | 50.1% | -0.92 | 31.20 | 27.00 | 35.40 | — |
| — | 0.50 | 0.90 | 0.70 | +0.07 | 50.6% | 315 | 50.6% | -0.93 | 33.95 | 30.10 | 37.80 | — |
| — | 0.20 | 0.70 | 0.45 | +0.06 | 51.0% | 317.5 | 51.0% | -0.94 | 36.00 | 31.80 | 40.20 | — |
| — | 0.30 | 0.45 | 0.38 | — | — | 320 | — | — | 38.35 | 34.00 | 42.70 | — |
| — | 0.05 | 1.65 | 0.85 | — | — | 322.5 | — | — | 40.70 | 36.70 | 44.70 | — |
| — | — | 4.70 | — | — | — | 325 | — | — | 43.95 | 40.60 | 47.30 | — |
| — | — | 4.60 | — | — | — | 327.5 | 53.1% | -0.97 | 45.70 | 41.60 | 49.80 | — |
| — | — | 4.90 | — | +0.02 | 53.7% | 330 | 53.7% | -0.98 | 49.00 | 45.60 | 52.40 | — |
| — | — | 4.40 | — | +0.02 | 54.3% | 332.5 | 54.3% | -0.98 | 51.55 | 48.40 | 54.70 | — |
| — | 0.05 | 0.75 | 0.40 | +0.02 | 54.8% | 335 | 54.8% | -0.98 | 54.15 | 51.00 | 57.30 | — |
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.