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 | |
| — | 54.70 | 57.50 | 56.10 | +0.99 | 59.9% | 227.5 | 59.9% | -0.01 | — | — | 2.15 | — |
| — | 52.00 | 55.00 | 53.50 | +0.99 | 57.9% | 230 | 57.9% | -0.01 | — | — | 0.50 | — |
| — | 49.80 | 52.50 | 51.15 | +0.99 | 55.8% | 232.5 | 55.8% | -0.01 | — | — | 1.60 | — |
| — | 47.10 | 50.00 | 48.55 | +0.99 | 53.9% | 235 | 53.9% | -0.01 | — | — | 0.10 | — |
| — | 44.80 | 47.30 | 46.05 | +0.99 | 52.2% | 237.5 | 52.2% | -0.01 | — | — | 2.25 | — |
| — | 42.20 | 44.20 | 43.20 | +0.98 | 50.6% | 240 | 50.6% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 39.70 | 42.50 | 41.10 | +0.98 | 49.3% | 242.5 | 49.3% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 37.00 | 40.00 | 38.50 | +0.98 | 48.1% | 245 | 48.1% | -0.02 | 0.38 | 0.10 | 0.65 | — |
| — | 34.50 | 37.60 | 36.05 | +0.97 | 47.1% | 247.5 | 47.1% | -0.03 | — | — | 0.65 | — |
| — | 31.80 | 35.30 | 33.55 | +0.96 | 46.2% | 250 | 46.2% | -0.04 | 0.40 | 0.20 | 0.60 | — |
| — | 29.70 | 32.80 | 31.25 | +0.95 | 45.4% | 252.5 | 45.4% | -0.05 | — | — | 2.10 | — |
| — | 27.80 | 30.50 | 29.15 | +0.94 | 44.6% | 255 | 44.6% | -0.06 | 0.70 | 0.10 | 1.30 | — |
| — | 25.00 | 27.60 | 26.30 | +0.92 | 44.0% | 257.5 | 44.0% | -0.08 | 0.75 | 0.05 | 1.45 | — |
| — | 22.90 | 25.70 | 24.30 | +0.90 | 43.4% | 260 | 43.4% | -0.10 | 0.75 | 0.45 | 1.05 | — |
| — | 20.80 | 23.60 | 22.20 | +0.88 | 42.9% | 262.5 | 42.9% | -0.12 | 1.57 | 0.35 | 2.80 | — |
| — | 18.40 | 21.30 | 19.85 | +0.85 | 42.5% | 265 | 42.5% | -0.15 | 1.23 | 0.70 | 1.75 | — |
| — | 17.00 | 19.00 | 18.00 | +0.82 | 42.1% | 267.5 | 42.1% | -0.18 | 1.07 | 0.05 | 2.10 | — |
| — | 14.60 | 17.30 | 15.95 | +0.78 | 41.7% | 270 | 41.7% | -0.23 | 2.52 | 2.05 | 3.00 | — |
| — | 12.60 | 15.50 | 14.05 | +0.74 | 41.5% | 272.5 | 41.5% | -0.27 | 3.15 | 2.60 | 3.70 | — |
| — | 10.80 | 13.80 | 12.30 | +0.68 | 41.2% | 275 | 41.2% | -0.32 | 3.50 | 2.90 | 4.10 | — |
| — | 9.70 | 11.40 | 10.55 | +0.63 | 41.0% | 277.5 | 41.0% | -0.37 | 4.25 | 2.90 | 5.60 | — |
| — | 8.30 | 9.50 | 8.90 | +0.57 | 40.9% | 280 | 40.9% | -0.43 | 5.60 | 5.00 | 6.20 | — |
| — | 6.70 | 9.50 | 8.10 | +0.52 | 40.7% | 282.5 | 40.7% | -0.48 | 6.20 | 4.90 | 7.50 | — |
| — | 5.90 | 8.20 | 7.05 | +0.46 | 40.6% | 285 | 40.6% | -0.54 | 7.50 | 6.40 | 8.60 | — |
| — | 4.70 | 6.90 | 5.80 | +0.41 | 40.5% | 287.5 | 40.5% | -0.59 | 9.20 | 7.60 | 10.80 | — |
| — | 3.80 | 5.60 | 4.70 | +0.36 | 40.5% | 290 | 40.5% | -0.65 | 10.70 | 9.40 | 12.00 | — |
| — | 2.50 | 5.10 | 3.80 | +0.31 | 40.4% | 292.5 | 40.4% | -0.69 | 12.30 | 11.20 | 13.40 | — |
| — | 2.25 | 3.20 | 2.73 | +0.26 | 40.4% | 295 | 40.4% | -0.74 | 14.05 | 12.70 | 15.40 | — |
| — | 1.95 | 2.95 | 2.45 | +0.22 | 40.4% | 297.5 | 40.4% | -0.79 | 16.45 | 14.90 | 18.00 | — |
| — | 1.30 | 2.05 | 1.68 | +0.18 | 40.4% | 300 | 40.4% | -0.81 | 18.20 | 16.90 | 19.50 | — |
| — | 1.20 | 2.10 | 1.65 | +0.16 | 40.4% | 302.5 | 40.4% | -0.85 | 20.45 | 19.10 | 21.80 | — |
| — | 0.85 | 1.65 | 1.25 | +0.13 | 40.5% | 305 | 40.5% | -0.88 | 22.55 | 21.20 | 23.90 | — |
| — | — | — | — | +0.10 | 40.5% | 307.5 | 40.5% | -0.90 | — | — | — | — |
| — | 0.25 | 1.10 | 0.68 | +0.08 | 40.6% | 310 | 40.6% | -0.92 | 27.45 | 25.90 | 29.00 | — |
| — | — | — | — | +0.07 | 40.7% | 312.5 | 40.7% | -0.94 | — | — | — | — |
| — | — | 2.45 | — | +0.05 | 40.7% | 315 | 40.7% | -0.96 | 32.35 | 30.60 | 34.10 | — |
| — | — | — | — | +0.04 | 40.8% | 317.5 | 40.8% | -0.97 | — | — | — | — |
| — | — | 0.45 | — | +0.03 | 40.9% | 320 | 40.9% | -0.98 | 36.90 | 35.40 | 38.40 | — |
| — | — | — | — | +0.02 | 41.1% | 322.5 | 41.1% | -0.99 | — | — | — | — |
| — | — | 2.25 | — | +0.02 | 41.2% | 325 | 41.2% | -0.99 | 41.95 | 40.60 | 43.30 | — |
| — | — | 0.15 | — | +0.01 | 41.5% | 330 | 41.5% | -1.00 | 47.00 | 45.30 | 48.70 | — |
| — | — | 2.15 | — | +0.01 | 41.8% | 335 | 41.8% | -1.00 | 51.75 | 50.30 | 53.20 | — |
| — | — | 0.75 | — | +0.00 | 42.2% | 340 | 42.2% | -1.00 | 56.80 | 55.30 | 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.