Spot 282.44
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.50 | 54.40 | 52.95 | +1.00 | 42.6% | 230 | 42.6% | +0.00 | — | — | 2.15 | — |
| — | 46.50 | 49.50 | 48.00 | +1.00 | 39.9% | 235 | 39.9% | +0.00 | — | — | 2.15 | — |
| — | 40.90 | 44.50 | 42.70 | +1.00 | 37.5% | 240 | 37.5% | +0.00 | — | — | 2.15 | — |
| — | 36.50 | 39.50 | 38.00 | +1.00 | 35.2% | 245 | 35.2% | -0.00 | — | — | 2.15 | — |
| — | 31.50 | 34.50 | 33.00 | +1.00 | 33.2% | 250 | 33.2% | -0.00 | — | — | 0.25 | — |
| — | 29.10 | 32.00 | 30.55 | +1.00 | 32.2% | 252.5 | 32.2% | -0.00 | — | — | 2.15 | — |
| — | 26.60 | 29.50 | 28.05 | +1.00 | 31.3% | 255 | 31.3% | -0.00 | — | — | 0.30 | — |
| — | 24.20 | 26.90 | 25.55 | +1.00 | 30.5% | 257.5 | 30.5% | -0.00 | — | — | 2.20 | — |
| — | 21.50 | 24.30 | 22.90 | +1.00 | 29.7% | 260 | 29.7% | -0.00 | — | — | 2.20 | — |
| — | 19.20 | 22.00 | 20.60 | +1.00 | 29.0% | 262.5 | 29.0% | -0.00 | — | — | 2.25 | — |
| — | 16.70 | 19.40 | 18.05 | +0.99 | 28.3% | 265 | 28.3% | -0.01 | — | — | 0.50 | — |
| — | 14.20 | 17.00 | 15.60 | +0.99 | 27.7% | 267.5 | 27.7% | -0.01 | — | — | 0.45 | — |
| — | 11.70 | 14.60 | 13.15 | +0.97 | 27.0% | 270 | 27.0% | -0.03 | — | — | 0.80 | — |
| — | 9.40 | 11.70 | 10.55 | +0.94 | 26.5% | 272.5 | 26.5% | -0.06 | 0.28 | 0.10 | 0.45 | — |
| — | 7.10 | 9.40 | 8.25 | +0.88 | 25.9% | 275 | 25.9% | -0.12 | 0.38 | 0.05 | 0.70 | — |
| — | 5.10 | 7.40 | 6.25 | +0.78 | 25.4% | 277.5 | 25.4% | -0.21 | 1.30 | 0.35 | 2.25 | — |
| — | 3.10 | 5.20 | 4.15 | +0.66 | 25.0% | 280 | 25.0% | -0.34 | 1.35 | 0.95 | 1.75 | — |
| — | 1.75 | 2.70 | 2.23 | +0.50 | 24.7% | 282.5 | 24.7% | -0.51 | 2.80 | 1.70 | 3.90 | — |
| — | 0.15 | 1.90 | 1.02 | +0.35 | 24.6% | 285 | 24.6% | -0.65 | 3.90 | 3.30 | 4.50 | — |
| — | 0.05 | 1.35 | 0.70 | +0.22 | 24.6% | 287.5 | 24.6% | -0.78 | 5.40 | 4.10 | 6.70 | — |
| — | 0.15 | 0.90 | 0.53 | +0.12 | 24.6% | 290 | 24.6% | -0.89 | 8.05 | 6.60 | 9.50 | — |
| — | 0.05 | 0.90 | 0.47 | +0.06 | 24.5% | 292.5 | 24.5% | -0.95 | 10.30 | 8.90 | 11.70 | — |
| — | — | 0.50 | — | +0.03 | 24.5% | 295 | 24.5% | -0.98 | 12.35 | 10.80 | 13.90 | — |
| — | — | 0.50 | — | +0.01 | 24.5% | 297.5 | 24.5% | -1.00 | 14.70 | 13.20 | 16.20 | — |
| — | — | 0.05 | — | +0.00 | 24.6% | 300 | 24.6% | -1.00 | 17.40 | 15.70 | 19.10 | — |
| — | — | 2.20 | — | +0.00 | 24.7% | 302.5 | 24.7% | -1.00 | 20.15 | 18.20 | 22.10 | — |
| — | — | 2.20 | — | +0.00 | 24.8% | 305 | 24.8% | -1.00 | 22.10 | 20.70 | 23.50 | — |
| — | — | 0.15 | — | +0.00 | 25.2% | 310 | 25.2% | -1.00 | 27.35 | 26.00 | 28.70 | — |
| — | — | 0.05 | — | +0.00 | 25.7% | 315 | 25.7% | -1.00 | 32.60 | 31.50 | 33.70 | — |
| — | — | 2.15 | — | +0.00 | 26.4% | 320 | 26.4% | -1.00 | 37.50 | 36.50 | 38.50 | — |
| — | — | 0.35 | — | +0.00 | 27.2% | 325 | 27.2% | -1.00 | 42.70 | 40.70 | 44.70 | — |
| — | — | 2.15 | — | +0.00 | 28.0% | 330 | 28.0% | -1.00 | 47.50 | 45.70 | 49.30 | — |
| — | — | 2.15 | — | +0.00 | 29.0% | 335 | 29.0% | -1.00 | 52.70 | 50.70 | 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.