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 | |
| — | 54.00 | 56.80 | 55.40 | +0.92 | 52.9% | 230 | 52.9% | -0.08 | 2.52 | 1.35 | 3.70 | — |
| — | 44.50 | 48.00 | 46.25 | +0.88 | 52.2% | 240 | 52.2% | -0.12 | 2.65 | 2.00 | 3.30 | — |
| — | 41.10 | 43.70 | 42.40 | +0.85 | 51.8% | 245 | 51.8% | -0.15 | 4.05 | 2.40 | 5.70 | — |
| — | 36.00 | 39.70 | 37.85 | +0.82 | 51.4% | 250 | 51.4% | -0.18 | 4.55 | 4.00 | 5.10 | — |
| — | 33.10 | 35.80 | 34.45 | +0.78 | 51.0% | 255 | 51.0% | -0.22 | 5.80 | 3.80 | 7.80 | — |
| — | 29.40 | 32.20 | 30.80 | +0.74 | 50.6% | 260 | 50.6% | -0.26 | 7.55 | 6.40 | 8.70 | — |
| — | 27.60 | 30.50 | 29.05 | +0.72 | 50.4% | 262.5 | 50.4% | -0.28 | 8.20 | 6.60 | 9.80 | — |
| — | 26.00 | 28.70 | 27.35 | +0.70 | 50.2% | 265 | 50.2% | -0.30 | 8.95 | 7.30 | 10.60 | — |
| — | 24.30 | 27.10 | 25.70 | +0.68 | 50.0% | 267.5 | 50.0% | -0.32 | 9.85 | 8.60 | 11.10 | — |
| — | 22.60 | 25.00 | 23.80 | +0.65 | 49.8% | 270 | 49.8% | -0.34 | 10.10 | 9.20 | 11.00 | — |
| — | 21.10 | 24.00 | 22.55 | — | — | 272.5 | — | — | 11.85 | 10.50 | 13.20 | — |
| — | 19.70 | 22.60 | 21.15 | +0.61 | 49.4% | 275 | 49.4% | -0.39 | 12.70 | 11.10 | 14.30 | — |
| — | 18.00 | 21.10 | 19.55 | +0.59 | 49.2% | 277.5 | 49.2% | -0.42 | 13.60 | 12.10 | 15.10 | — |
| — | 17.40 | 18.60 | 18.00 | +0.56 | 49.0% | 280 | 49.0% | -0.44 | 14.85 | 13.70 | 16.00 | — |
| — | 15.40 | 18.60 | 17.00 | +0.54 | 48.8% | 282.5 | 48.8% | -0.46 | 16.10 | 14.40 | 17.80 | — |
| — | 13.70 | 17.40 | 15.55 | +0.51 | 48.7% | 285 | 48.7% | -0.49 | 17.40 | 15.90 | 18.90 | — |
| — | 13.00 | 16.20 | 14.60 | +0.49 | 48.5% | 287.5 | 48.5% | -0.51 | 18.65 | 17.40 | 19.90 | — |
| — | 12.00 | 14.60 | 13.30 | — | — | 290 | 48.3% | -0.54 | 19.90 | 18.90 | 20.90 | — |
| — | 10.50 | 13.40 | 11.95 | +0.44 | 48.1% | 292.5 | 48.1% | -0.56 | 21.60 | 19.90 | 23.30 | — |
| — | 9.80 | 12.40 | 11.10 | +0.42 | 48.0% | 295 | 48.0% | -0.59 | 23.10 | 21.60 | 24.60 | — |
| — | 9.00 | 11.70 | 10.35 | +0.39 | 47.8% | 297.5 | 47.8% | -0.61 | 24.45 | 23.20 | 25.70 | — |
| — | 8.60 | 9.50 | 9.05 | +0.37 | 47.7% | 300 | 47.7% | -0.63 | 26.55 | 25.10 | 28.00 | — |
| — | 7.10 | 10.00 | 8.55 | +0.35 | 47.5% | 302.5 | 47.5% | -0.66 | 27.80 | 26.00 | 29.60 | — |
| — | 6.90 | 9.10 | 8.00 | +0.33 | 47.4% | 305 | 47.4% | -0.68 | 29.65 | 27.90 | 31.40 | — |
| — | 5.80 | 8.50 | 7.15 | +0.30 | 47.3% | 307.5 | 47.3% | -0.70 | 31.05 | 29.70 | 32.40 | — |
| — | 5.80 | 7.20 | 6.50 | +0.28 | 47.2% | 310 | 47.2% | -0.72 | 33.45 | 31.80 | 35.10 | — |
| — | 4.00 | 6.50 | 5.25 | +0.24 | 46.9% | 315 | 46.9% | -0.76 | 37.10 | 35.20 | 39.00 | — |
| — | 3.70 | 4.70 | 4.20 | +0.21 | 46.8% | 320 | 46.8% | -0.80 | 41.45 | 39.80 | 43.10 | — |
| — | 2.60 | 5.90 | 4.25 | +0.18 | 46.6% | 325 | 46.6% | -0.83 | 45.45 | 43.60 | 47.30 | — |
| — | 1.65 | 4.40 | 3.02 | +0.15 | 46.5% | 330 | 46.5% | -0.86 | 49.45 | 48.00 | 50.90 | — |
| — | 0.95 | 3.90 | 2.42 | +0.13 | 46.4% | 335 | 46.4% | -0.89 | 54.15 | 52.80 | 55.50 | — |
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.