Spot 282.45
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 54.70 | 52.60 | +1.00 | 36.3% | 230 | 36.3% | +0.00 | — | — | 2.15 | — |
| — | 45.50 | 49.70 | 47.60 | +1.00 | 33.6% | 235 | 33.6% | +0.00 | — | — | 2.15 | — |
| — | 40.50 | 44.80 | 42.65 | +1.00 | 31.5% | 240 | 31.5% | +0.00 | — | — | 2.15 | — |
| — | 35.50 | 39.70 | 37.60 | +1.00 | 29.9% | 245 | 29.9% | +0.00 | — | — | 2.15 | — |
| — | 30.50 | 34.10 | 32.30 | +1.00 | 28.8% | 250 | 28.8% | +0.00 | — | — | 1.00 | — |
| — | 25.50 | 29.30 | 27.40 | +1.00 | 28.4% | 255 | 28.4% | +0.00 | — | — | 2.15 | — |
| — | 21.10 | 23.80 | 22.45 | +1.00 | 28.5% | 260 | 28.5% | +0.00 | — | — | 2.15 | — |
| — | 18.00 | 21.80 | 19.90 | +1.00 | 28.7% | 262.5 | 28.7% | +0.00 | — | — | 2.15 | — |
| — | 15.50 | 19.40 | 17.45 | +1.00 | 29.1% | 265 | 29.1% | -0.00 | — | — | 2.15 | — |
| — | 13.60 | 16.50 | 15.05 | +1.00 | 29.6% | 267.5 | 29.6% | -0.00 | — | — | 2.15 | — |
| — | 11.60 | 13.90 | 12.75 | +1.00 | 30.1% | 270 | 30.1% | -0.00 | — | — | 2.20 | — |
| — | 8.60 | 11.90 | 10.25 | +0.99 | 30.7% | 272.5 | 30.7% | -0.01 | — | — | 2.30 | — |
| — | 6.20 | 9.70 | 7.95 | +0.95 | 31.4% | 275 | 31.4% | -0.05 | — | — | 1.00 | — |
| — | 3.90 | 7.20 | 5.55 | +0.86 | 32.2% | 277.5 | 32.2% | -0.14 | — | — | 2.40 | — |
| — | 1.95 | 5.20 | 3.58 | +0.70 | 33.3% | 280 | 33.3% | -0.30 | 0.60 | 0.20 | 1.00 | — |
| — | 0.45 | 2.25 | 1.35 | +0.50 | 34.9% | 282.5 | 34.9% | -0.50 | 2.27 | 1.35 | 3.20 | — |
| — | 0.50 | 1.35 | 0.93 | +0.32 | 36.6% | 285 | 36.6% | -0.68 | 3.42 | 2.15 | 4.70 | — |
| — | 0.10 | 0.70 | 0.40 | +0.19 | 38.3% | 287.5 | 38.3% | -0.81 | 5.70 | 4.00 | 7.40 | — |
| — | — | 2.45 | — | +0.11 | 40.1% | 290 | 40.1% | -0.89 | 7.60 | 5.80 | 9.40 | — |
| — | — | 0.20 | — | +0.06 | 41.9% | 292.5 | 41.9% | -0.95 | 10.05 | 8.70 | 11.40 | — |
| — | — | 2.25 | — | +0.03 | 43.8% | 295 | 43.8% | -0.97 | 12.65 | 11.30 | 14.00 | — |
| — | — | 2.20 | — | +0.02 | 45.8% | 297.5 | 45.8% | -0.99 | 14.95 | 13.60 | 16.30 | — |
| — | — | 0.30 | — | +0.01 | 47.8% | 300 | 47.8% | -0.99 | 17.55 | 16.20 | 18.90 | — |
| — | — | 0.05 | — | +0.00 | 50.0% | 302.5 | 50.0% | -1.00 | 20.35 | 18.60 | 22.10 | — |
| — | — | 0.50 | — | +0.00 | 52.2% | 305 | 52.2% | -1.00 | 22.65 | 20.70 | 24.60 | — |
| — | — | 2.15 | — | +0.00 | 54.5% | 307.5 | 54.5% | -1.00 | 25.10 | 23.70 | 26.50 | — |
| — | — | 0.05 | — | +0.00 | 56.8% | 310 | 56.8% | -1.00 | 27.55 | 26.20 | 28.90 | — |
| — | — | 2.15 | — | +0.00 | 59.2% | 312.5 | 59.2% | -1.00 | 30.15 | 28.20 | 32.10 | — |
| — | — | 0.05 | — | +0.00 | 61.7% | 315 | 61.7% | -1.00 | 32.65 | 31.30 | 34.00 | — |
| — | — | 2.15 | — | +0.00 | 64.2% | 317.5 | 64.2% | -1.00 | 35.15 | 33.80 | 36.50 | — |
| — | — | 0.30 | — | +0.00 | 66.7% | 320 | 66.7% | -1.00 | 37.60 | 36.20 | 39.00 | — |
| — | — | 2.15 | — | +0.00 | 69.3% | 322.5 | 69.3% | -1.00 | 40.15 | 38.80 | 41.50 | — |
| — | — | 2.15 | — | +0.00 | 72.0% | 325 | 72.0% | -1.00 | 42.90 | 41.20 | 44.60 | — |
| — | — | 2.15 | — | +0.00 | 74.6% | 327.5 | 74.6% | -1.00 | 45.15 | 43.20 | 47.10 | — |
| — | — | 1.45 | — | +0.00 | 77.3% | 330 | 77.3% | -1.00 | 47.55 | 45.50 | 49.60 | — |
| — | — | 2.15 | — | +0.00 | 80.1% | 332.5 | 80.1% | -1.00 | 50.05 | 48.00 | 52.10 | — |
| — | — | 0.30 | — | +0.00 | 82.8% | 335 | 82.8% | -1.00 | 52.55 | 51.20 | 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.