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 | |
| — | 50.70 | 54.90 | 52.80 | +1.00 | 44.1% | 230 | 44.1% | -0.00 | — | — | 2.15 | — |
| — | 45.70 | 49.80 | 47.75 | +1.00 | 41.7% | 235 | 41.7% | -0.00 | — | — | 2.15 | — |
| — | 40.70 | 44.70 | 42.70 | +1.00 | 39.4% | 240 | 39.4% | -0.00 | — | — | 2.15 | — |
| — | 35.70 | 39.70 | 37.70 | +1.00 | 37.2% | 245 | 37.2% | -0.00 | — | — | 2.15 | — |
| — | 30.70 | 34.80 | 32.75 | +0.99 | 35.1% | 250 | 35.1% | -0.01 | — | — | 2.15 | — |
| — | — | — | — | +0.98 | 33.1% | 255 | 33.1% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 32.1% | 257.5 | 32.1% | -0.02 | — | — | — | — |
| — | — | — | — | +0.97 | 31.2% | 260 | 31.2% | -0.03 | — | — | — | — |
| — | 18.40 | 22.40 | 20.40 | +0.95 | 30.3% | 262.5 | 30.3% | -0.05 | — | — | 2.35 | — |
| — | 16.00 | 20.00 | 18.00 | +0.93 | 29.4% | 265 | 29.4% | -0.07 | — | — | 2.45 | — |
| — | 13.60 | 17.50 | 15.55 | +0.91 | 28.5% | 267.5 | 28.5% | -0.09 | — | — | 2.60 | — |
| — | 11.90 | 14.60 | 13.25 | +0.87 | 27.6% | 270 | 27.6% | -0.13 | — | — | 1.45 | — |
| — | 9.20 | 12.60 | 10.90 | +0.83 | 26.8% | 272.5 | 26.8% | -0.17 | 0.80 | 0.45 | 1.15 | — |
| — | 7.00 | 10.90 | 8.95 | — | — | 275 | — | — | 1.85 | 0.90 | 2.80 | — |
| — | 5.70 | 8.50 | 7.10 | — | — | 277.5 | — | — | 2.05 | 0.50 | 3.60 | — |
| — | 4.60 | 6.10 | 5.35 | +0.61 | 24.5% | 280 | 24.5% | -0.39 | 2.67 | 1.35 | 4.00 | — |
| — | 3.20 | 5.90 | 4.55 | +0.52 | 23.9% | 282.5 | — | — | 3.75 | 2.30 | 5.20 | — |
| — | 1.35 | 3.40 | 2.38 | +0.42 | 23.6% | 285 | 23.6% | -0.59 | 5.60 | 4.80 | 6.40 | — |
| — | 0.85 | 1.90 | 1.38 | +0.32 | 23.4% | 287.5 | 23.4% | -0.69 | 6.75 | 5.40 | 8.10 | — |
| — | 0.30 | 1.85 | 1.07 | +0.23 | 23.3% | 290 | 23.3% | -0.77 | 8.65 | 7.30 | 10.00 | — |
| — | 0.05 | 2.35 | 1.20 | +0.17 | 23.3% | 292.5 | 23.3% | -0.84 | 10.40 | 8.80 | 12.00 | — |
| — | 0.20 | 0.70 | 0.45 | +0.11 | 23.4% | 295 | 23.4% | -0.90 | 12.90 | 11.50 | 14.30 | — |
| — | 0.15 | 2.60 | 1.38 | +0.08 | 23.7% | 297.5 | 23.7% | -0.94 | 15.30 | 13.30 | 17.30 | — |
| — | 0.05 | 2.65 | 1.35 | — | — | 300 | 24.0% | -0.96 | 17.60 | 15.50 | 19.70 | — |
| — | — | 2.45 | — | +0.03 | 24.4% | 302.5 | 24.4% | -0.98 | 20.05 | 18.00 | 22.10 | — |
| — | — | 2.30 | — | +0.02 | 24.8% | 305 | 24.8% | -1.00 | 22.65 | 20.70 | 24.60 | — |
| — | — | 2.25 | — | +0.01 | 25.2% | 307.5 | 25.2% | -1.00 | 25.05 | 23.00 | 27.10 | — |
| — | — | 2.20 | — | +0.01 | 25.6% | 310 | 25.6% | -1.00 | 27.55 | 25.50 | 29.60 | — |
| — | — | 2.15 | — | +0.00 | 25.9% | 312.5 | 25.9% | -1.00 | 30.05 | 28.00 | 32.10 | — |
| — | — | 1.05 | — | — | — | 315 | — | — | 32.55 | 30.50 | 34.60 | — |
| — | — | 2.15 | — | — | — | 317.5 | — | — | 35.05 | 33.00 | 37.10 | — |
| — | — | 2.15 | — | — | — | 320 | — | — | 37.55 | 35.50 | 39.60 | — |
| — | — | 2.15 | — | — | — | 322.5 | 27.6% | -1.00 | 40.05 | 38.00 | 42.10 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 325 | 28.1% | -1.00 | 42.55 | 40.50 | 44.60 | — |
| — | — | 2.15 | — | +0.00 | 28.6% | 327.5 | 28.6% | -1.00 | 45.05 | 43.00 | 47.10 | — |
| — | — | 2.15 | — | +0.00 | 29.1% | 330 | 29.1% | -1.00 | 47.55 | 45.50 | 49.60 | — |
| — | — | 1.55 | — | +0.00 | 30.2% | 335 | 30.2% | -1.00 | 52.60 | 50.50 | 54.70 | — |
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.