Spot 282.43
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.40 | 54.10 | 52.25 | +1.00 | 51.3% | 230 | 51.3% | -0.00 | — | — | 2.20 | — |
| — | 45.50 | 48.90 | 47.20 | +1.00 | 51.0% | 235 | 51.0% | -0.00 | — | — | 2.20 | — |
| — | 41.40 | 44.20 | 42.80 | +1.00 | 50.9% | 240 | 50.9% | -0.00 | — | — | 2.25 | — |
| — | 35.40 | 38.90 | 37.15 | +1.00 | 50.9% | 245 | 50.9% | -0.00 | — | — | 2.35 | — |
| — | 30.70 | 34.00 | 32.35 | +0.99 | 50.8% | 250 | 50.8% | -0.01 | 0.33 | 0.05 | 0.60 | — |
| — | 28.50 | 31.80 | 30.15 | +0.98 | 50.5% | 252.5 | 50.5% | -0.02 | — | — | 2.55 | — |
| — | 25.80 | 29.10 | 27.45 | +0.98 | 50.1% | 255 | 50.1% | -0.02 | 0.30 | 0.05 | 0.55 | — |
| — | 24.10 | 26.60 | 25.35 | +0.97 | 49.6% | 257.5 | 49.6% | -0.03 | — | — | 0.55 | — |
| — | 21.70 | 24.20 | 22.95 | +0.95 | 49.1% | 260 | 49.1% | -0.05 | 0.45 | 0.10 | 0.80 | — |
| — | 18.70 | 22.00 | 20.35 | +0.93 | 48.6% | 262.5 | 48.6% | -0.07 | — | — | 1.10 | — |
| — | 17.00 | 19.60 | 18.30 | +0.90 | 48.1% | 265 | 48.1% | -0.10 | 0.95 | 0.05 | 1.85 | — |
| — | 14.20 | 17.30 | 15.75 | +0.87 | 47.6% | 267.5 | 47.6% | -0.13 | 1.02 | 0.35 | 1.70 | — |
| — | 12.00 | 15.00 | 13.50 | +0.82 | 47.0% | 270 | 47.0% | -0.18 | 1.25 | 0.50 | 2.00 | — |
| — | 10.40 | 13.20 | 11.80 | +0.77 | 46.5% | 272.5 | 46.5% | -0.23 | 1.98 | 0.35 | 3.60 | — |
| — | 8.80 | 10.10 | 9.45 | +0.71 | 46.0% | 275 | 46.0% | -0.29 | 2.65 | 1.80 | 3.50 | — |
| — | 7.20 | 9.40 | 8.30 | +0.64 | 45.6% | 277.5 | 45.6% | -0.36 | 3.35 | 2.70 | 4.00 | — |
| — | 5.90 | 8.20 | 7.05 | +0.58 | 45.2% | 280 | 45.2% | -0.42 | 3.65 | 2.70 | 4.60 | — |
| — | 3.90 | 6.40 | 5.15 | +0.50 | 44.9% | 282.5 | 44.9% | -0.50 | 5.55 | 4.50 | 6.60 | — |
| — | 3.40 | 4.90 | 4.15 | +0.43 | 44.7% | 285 | 44.7% | -0.57 | 6.50 | 5.60 | 7.40 | — |
| — | 2.65 | 3.30 | 2.98 | +0.35 | 44.5% | 287.5 | 44.5% | -0.65 | 8.60 | 7.40 | 9.80 | — |
| — | 1.55 | 3.60 | 2.58 | +0.28 | 44.4% | 290 | 44.4% | -0.72 | 9.70 | 8.80 | 10.60 | 8 |
| 111 | 1.40 | 2.00 | 1.70 | +0.23 | 44.4% | 292.5 | 44.4% | -0.78 | 11.85 | 10.60 | 13.10 | 1 |
| 184 | 0.80 | 1.30 | 1.05 | +0.18 | 44.4% | 295 | 44.4% | -0.82 | 13.50 | 12.40 | 14.60 | 6 |
| 43 | 0.50 | 1.00 | 0.75 | +0.14 | 44.5% | 297.5 | 44.5% | -0.86 | 15.70 | 14.20 | 17.20 | — |
| — | 0.30 | 0.75 | 0.53 | +0.10 | 44.6% | 300 | 44.6% | -0.90 | 18.00 | 16.40 | 19.60 | — |
| — | 0.05 | 0.75 | 0.40 | +0.07 | 44.6% | 302.5 | 44.6% | -0.93 | 20.45 | 19.10 | 21.80 | — |
| — | — | 0.75 | — | +0.05 | 44.8% | 305 | 44.8% | -0.95 | 23.20 | 21.40 | 25.00 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 44.9% | 307.5 | 44.9% | -0.97 | 25.10 | 23.60 | 26.60 | — |
| — | — | 0.50 | — | +0.03 | 45.0% | 310 | 45.0% | -0.98 | 27.65 | 26.30 | 29.00 | — |
| — | — | 2.30 | — | +0.02 | 45.2% | 312.5 | 45.2% | -0.99 | 30.00 | 28.50 | 31.50 | — |
| — | — | 2.25 | — | — | — | 315 | — | — | 32.50 | 31.00 | 34.00 | — |
| — | — | 2.20 | — | — | — | 317.5 | — | — | 34.90 | 33.50 | 36.30 | — |
| — | — | 2.20 | — | +0.00 | 45.8% | 320 | 45.8% | -1.00 | 37.60 | 36.30 | 38.90 | — |
| — | — | 1.30 | — | — | — | 322.5 | — | — | 40.60 | 38.70 | 42.50 | — |
| — | — | 2.15 | — | +0.00 | 46.3% | 325 | — | — | 42.45 | 41.00 | 43.90 | — |
| — | — | 2.15 | — | +0.00 | 46.9% | 330 | 46.9% | -1.00 | 47.65 | 46.40 | 48.90 | — |
| — | — | 2.15 | — | +0.00 | 47.5% | 335 | 47.5% | -1.00 | 52.45 | 51.00 | 53.90 | — |
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.