Spot 282.98
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 04:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.30 | 57.30 | 55.80 | +1.00 | 52.8% | 227.5 | 52.8% | +0.00 | — | — | 0.60 | — |
| — | 51.70 | 54.80 | 53.25 | +1.00 | 53.3% | 230 | 53.3% | +0.00 | — | — | 2.15 | — |
| — | 48.90 | 52.30 | 50.60 | +1.00 | 54.4% | 232.5 | 54.4% | +0.00 | — | — | 2.15 | — |
| — | 46.90 | 49.80 | 48.35 | — | — | 235 | — | — | — | — | 0.10 | — |
| — | 44.50 | 47.30 | 45.90 | — | — | 237.5 | — | — | — | — | 0.60 | — |
| — | 41.90 | 44.60 | 43.25 | +1.00 | 63.0% | 240 | 63.0% | -0.00 | — | — | 0.10 | — |
| — | 39.30 | 42.20 | 40.75 | +1.00 | 67.0% | 242.5 | 67.0% | -0.00 | — | — | 2.15 | — |
| — | 37.00 | 39.90 | 38.45 | +1.00 | 70.5% | 245 | 70.5% | -0.00 | — | — | 1.15 | — |
| — | 34.40 | 37.40 | 35.90 | +0.99 | 72.8% | 247.5 | 72.8% | -0.01 | — | — | 2.20 | — |
| — | 31.50 | 34.90 | 33.20 | +0.99 | 73.3% | 250 | 73.3% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 29.70 | 32.40 | 31.05 | +0.99 | 71.9% | 252.5 | — | — | — | — | 1.00 | — |
| — | 26.70 | 29.90 | 28.30 | — | — | 255 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 24.20 | 26.50 | 25.35 | +0.98 | 64.8% | 257.5 | — | — | — | — | 0.15 | — |
| — | 21.90 | 24.80 | 23.35 | — | — | 260 | — | — | — | — | 0.45 | — |
| — | 19.20 | 22.50 | 20.85 | — | — | 262.5 | — | — | — | — | 2.10 | — |
| — | 16.80 | 19.40 | 18.10 | — | — | 265 | — | — | 0.30 | 0.05 | 0.55 | — |
| — | 14.30 | 17.60 | 15.95 | +0.94 | 50.0% | 267.5 | — | — | — | — | 2.10 | — |
| — | 12.40 | 15.20 | 13.80 | — | — | 270 | — | — | 0.50 | 0.40 | 0.60 | — |
| — | 9.80 | 13.00 | 11.40 | — | — | 272.5 | 46.8% | -0.13 | — | — | 0.95 | — |
| — | 8.40 | 10.30 | 9.35 | +0.80 | 46.0% | 275 | 46.0% | -0.21 | 1.15 | 0.75 | 1.55 | — |
| — | 5.90 | 8.80 | 7.35 | +0.70 | 45.5% | 277.5 | 45.5% | -0.30 | 1.52 | 0.65 | 2.40 | — |
| — | 4.90 | 6.80 | 5.85 | +0.61 | 45.2% | 280 | 45.2% | -0.39 | 1.95 | 1.00 | 2.90 | — |
| — | 3.30 | 5.90 | 4.60 | +0.51 | 45.0% | 282.5 | 45.0% | -0.49 | 2.95 | 1.90 | 4.00 | — |
| — | 2.20 | 4.60 | 3.40 | +0.40 | 44.9% | 285 | 44.9% | -0.60 | 4.90 | 3.90 | 5.90 | — |
| — | 1.25 | 3.50 | 2.38 | — | — | 287.5 | — | — | 6.30 | 5.10 | 7.50 | — |
| — | 0.70 | 2.00 | 1.35 | — | — | 290 | 44.7% | -0.79 | 8.00 | 6.80 | 9.20 | — |
| — | 0.30 | 2.05 | 1.18 | +0.15 | 44.7% | 292.5 | 44.7% | -0.85 | 9.85 | 8.60 | 11.10 | — |
| — | 0.05 | 1.20 | 0.62 | +0.10 | 44.7% | 295 | 44.7% | -0.90 | 12.15 | 10.70 | 13.60 | — |
| — | — | 1.25 | — | +0.07 | 44.7% | 297.5 | 44.7% | -0.93 | 14.60 | 13.20 | 16.00 | — |
| — | 0.05 | 0.65 | 0.35 | +0.04 | 44.8% | 300 | 44.8% | -0.96 | 17.10 | 15.40 | 18.80 | — |
| — | — | 2.25 | — | +0.02 | 44.8% | 302.5 | 44.8% | -0.98 | 19.40 | 17.90 | 20.90 | — |
| — | — | 2.20 | — | +0.01 | 44.9% | 305 | 44.9% | -0.99 | 22.05 | 20.30 | 23.80 | — |
| — | — | — | — | +0.01 | 45.0% | 307.5 | 45.0% | -1.00 | — | — | — | — |
| — | — | 0.90 | — | +0.00 | 45.1% | 310 | 45.1% | -1.00 | 26.85 | 25.30 | 28.40 | — |
| — | — | — | — | +0.00 | 45.2% | 312.5 | 45.2% | -1.00 | — | — | — | — |
| — | — | 0.10 | — | +0.00 | 45.4% | 315 | 45.4% | -1.00 | 32.05 | 30.30 | 33.80 | — |
| — | — | 0.05 | — | +0.00 | 45.8% | 320 | 45.8% | -1.00 | 37.25 | 35.50 | 39.00 | — |
| — | — | 2.15 | — | +0.00 | 46.2% | 325 | 46.2% | -1.00 | 42.00 | 40.50 | 43.50 | — |
| — | — | 2.10 | — | +0.00 | 46.8% | 330 | 46.8% | -1.00 | 47.00 | 45.50 | 48.50 | — |
| — | — | 2.10 | — | +0.00 | 47.4% | 335 | 47.4% | -1.00 | 52.05 | 50.30 | 53.80 | — |
| — | — | 2.15 | — | +0.00 | 48.1% | 340 | 48.1% | -1.00 | 56.90 | 55.50 | 58.30 | — |
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.