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 | |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | 52.00 | 55.10 | 53.55 | +0.97 | 65.6% | 230 | 65.6% | -0.03 | 0.78 | 0.05 | 1.50 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 47.40 | 50.30 | 48.85 | +0.95 | 65.7% | 235 | 65.7% | -0.05 | 0.75 | 0.15 | 1.35 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 42.50 | 45.50 | 44.00 | +0.93 | 65.7% | 240 | 65.7% | -0.07 | 1.30 | 0.80 | 1.80 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 38.50 | 40.80 | 39.65 | +0.91 | 65.7% | 245 | 65.7% | -0.09 | 1.70 | 1.10 | 2.30 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 34.00 | 36.80 | 35.40 | — | — | 250 | 65.6% | -0.13 | 2.20 | 1.50 | 2.90 | — |
| — | 31.80 | 34.40 | 33.10 | +0.85 | 65.5% | 252.5 | 65.5% | -0.15 | 2.70 | 2.20 | 3.20 | — |
| — | 28.90 | 32.40 | 30.65 | +0.83 | 65.4% | 255 | 65.4% | -0.17 | 3.15 | 1.80 | 4.50 | — |
| — | 27.20 | 30.30 | 28.75 | +0.81 | 65.3% | 257.5 | 65.3% | -0.19 | 3.55 | 3.00 | 4.10 | — |
| — | 25.80 | 28.50 | 27.15 | +0.79 | 65.2% | 260 | 65.2% | -0.21 | 4.55 | 3.50 | 5.60 | — |
| — | 23.80 | 26.20 | 25.00 | +0.76 | 65.0% | 262.5 | 65.0% | -0.24 | 4.60 | 3.80 | 5.40 | — |
| — | 21.90 | 25.00 | 23.45 | +0.74 | 64.8% | 265 | 64.8% | -0.26 | 5.10 | 4.40 | 5.80 | — |
| — | 20.70 | 22.70 | 21.70 | +0.71 | 64.6% | 267.5 | 64.6% | -0.29 | 5.95 | 5.30 | 6.60 | — |
| — | 18.50 | 20.90 | 19.70 | +0.68 | 64.4% | 270 | 64.4% | -0.32 | 7.70 | 6.40 | 9.00 | — |
| — | 17.10 | 19.80 | 18.45 | +0.65 | 64.2% | 272.5 | 64.2% | -0.35 | 7.95 | 6.90 | 9.00 | — |
| — | 15.70 | 18.10 | 16.90 | +0.62 | 63.9% | 275 | 63.9% | -0.38 | 8.95 | 7.50 | 10.40 | — |
| — | 13.90 | 16.40 | 15.15 | +0.59 | 63.6% | 277.5 | 63.6% | -0.41 | 9.85 | 8.60 | 11.10 | — |
| — | 12.80 | 14.50 | 13.65 | +0.56 | 63.3% | 280 | 63.3% | -0.44 | 11.20 | 9.70 | 12.70 | — |
| — | 10.60 | 14.50 | 12.55 | +0.53 | 63.0% | 282.5 | 63.0% | -0.48 | 12.40 | 11.00 | 13.80 | — |
| — | 10.80 | 12.20 | 11.50 | +0.49 | 62.7% | 285 | 62.7% | -0.51 | 13.55 | 12.20 | 14.90 | — |
| — | 9.70 | 11.40 | 10.55 | +0.46 | 62.4% | 287.5 | 62.4% | -0.54 | 15.00 | 13.60 | 16.40 | — |
| — | 8.50 | 9.60 | 9.05 | +0.43 | 62.0% | 290 | 62.0% | -0.57 | 16.80 | 15.30 | 18.30 | — |
| — | 7.30 | 9.00 | 8.15 | +0.40 | 61.6% | 292.5 | 61.6% | -0.60 | 18.15 | 17.10 | 19.20 | — |
| — | 6.60 | 8.50 | 7.55 | +0.36 | 61.3% | 295 | 61.3% | -0.64 | 19.45 | 17.50 | 21.40 | — |
| — | 5.10 | 7.90 | 6.50 | +0.33 | 60.9% | 297.5 | 60.9% | -0.67 | 21.60 | 20.10 | 23.10 | — |
| — | 4.90 | 6.50 | 5.70 | +0.30 | 60.5% | 300 | 60.5% | -0.70 | 23.15 | 22.10 | 24.20 | — |
| — | 3.60 | 5.50 | 4.55 | +0.28 | 60.1% | 302.5 | 60.1% | -0.73 | 24.60 | 23.20 | 26.00 | — |
| — | 3.60 | 4.90 | 4.25 | +0.25 | 59.7% | 305 | 59.7% | -0.75 | 26.60 | 25.40 | 27.80 | — |
| — | 2.40 | 5.80 | 4.10 | +0.22 | 59.3% | 307.5 | 59.3% | -0.78 | 28.85 | 27.40 | 30.30 | — |
| — | 1.90 | 4.20 | 3.05 | +0.20 | 58.9% | 310 | 58.9% | -0.80 | 30.60 | 28.80 | 32.40 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 0.45 | 4.00 | 2.23 | +0.15 | 58.1% | 315 | 58.1% | -0.85 | 34.50 | 33.10 | 35.90 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 1.05 | 2.55 | 1.80 | +0.12 | 57.4% | 320 | 57.4% | -0.89 | 39.55 | 38.00 | 41.10 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 0.70 | 2.05 | 1.38 | +0.09 | 56.7% | 325 | 56.7% | -0.92 | 43.95 | 42.10 | 45.80 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | — | 2.45 | — | +0.06 | 56.0% | 330 | 56.0% | -0.95 | 48.75 | 47.00 | 50.50 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | — | 2.75 | — | +0.04 | 55.5% | 335 | 55.5% | -0.96 | 53.05 | 51.70 | 54.40 | — |
| — | — | — | — | — | — | 337.5 | — | — | — | — | — | — |
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.