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 | |
| — | 51.20 | 54.60 | 52.90 | +1.00 | 44.1% | 230 | 44.1% | -0.00 | — | — | 2.15 | — |
| — | 46.70 | 49.70 | 48.20 | +1.00 | 42.8% | 235 | 42.8% | -0.00 | — | — | 2.20 | — |
| — | 41.80 | 44.70 | 43.25 | +0.99 | 41.5% | 240 | 41.5% | -0.01 | — | — | 1.40 | — |
| — | 39.50 | 42.30 | 40.90 | +0.99 | 40.9% | 242.5 | 40.9% | -0.01 | — | — | 2.25 | — |
| — | 36.20 | 39.90 | 38.05 | +0.99 | 40.3% | 245 | 40.3% | -0.01 | — | — | 2.35 | — |
| — | 33.70 | 37.50 | 35.60 | +0.98 | 39.7% | 247.5 | 39.7% | -0.02 | — | — | 2.40 | — |
| — | 31.50 | 35.00 | 33.25 | +0.97 | 39.1% | 250 | 39.1% | -0.03 | — | — | 2.45 | — |
| — | 29.20 | 32.60 | 30.90 | +0.96 | 38.6% | 252.5 | 38.6% | -0.04 | 0.85 | 0.05 | 1.65 | — |
| — | 26.80 | 29.70 | 28.25 | +0.95 | 38.1% | 255 | 38.1% | -0.05 | 0.57 | 0.05 | 1.10 | — |
| — | 25.00 | 27.90 | 26.45 | +0.94 | 37.6% | 257.5 | 37.6% | -0.06 | 0.68 | 0.30 | 1.05 | — |
| — | 22.60 | 25.00 | 23.80 | +0.92 | 37.2% | 260 | 37.2% | -0.08 | 0.70 | 0.05 | 1.35 | — |
| — | 20.50 | 22.70 | 21.60 | +0.90 | 36.8% | 262.5 | 36.8% | -0.10 | 1.45 | 0.45 | 2.45 | — |
| — | 18.40 | 20.50 | 19.45 | +0.86 | 36.4% | 265 | 36.4% | -0.14 | 1.38 | 1.00 | 1.75 | — |
| — | 16.00 | 18.30 | 17.15 | +0.83 | 36.1% | 267.5 | 36.1% | -0.17 | 2.27 | 0.95 | 3.60 | — |
| — | 13.70 | 16.30 | 15.00 | +0.79 | 35.7% | 270 | 35.7% | -0.21 | 1.98 | 0.75 | 3.20 | — |
| — | 11.90 | 14.30 | 13.10 | +0.74 | 35.5% | 272.5 | 35.5% | -0.26 | 2.77 | 1.95 | 3.60 | — |
| — | 10.30 | 12.50 | 11.40 | +0.69 | 35.2% | 275 | 35.2% | -0.31 | 3.23 | 2.75 | 3.70 | — |
| — | 8.10 | 10.70 | 9.40 | +0.64 | 35.0% | 277.5 | 35.0% | -0.37 | 3.95 | 3.40 | 4.50 | — |
| — | 6.40 | 9.40 | 7.90 | +0.58 | 34.8% | 280 | 34.8% | -0.42 | 4.70 | 3.80 | 5.60 | — |
| — | 5.70 | 7.70 | 6.70 | +0.52 | 34.6% | 282.5 | 34.6% | -0.48 | 6.20 | 5.60 | 6.80 | — |
| — | 3.90 | 6.50 | 5.20 | +0.46 | 34.5% | 285 | 34.5% | -0.55 | 7.40 | 6.40 | 8.40 | — |
| — | 2.90 | 5.40 | 4.15 | +0.39 | 34.4% | 287.5 | 34.4% | -0.61 | 8.85 | 7.80 | 9.90 | — |
| — | 2.10 | 4.70 | 3.40 | +0.34 | 34.3% | 290 | 34.3% | -0.67 | 11.05 | 9.50 | 12.60 | — |
| — | 1.25 | 3.60 | 2.42 | +0.28 | 34.3% | 292.5 | 34.3% | -0.72 | 12.80 | 11.30 | 14.30 | — |
| — | 0.80 | 4.00 | 2.40 | +0.23 | 34.3% | 295 | 34.3% | -0.77 | 14.40 | 12.40 | 16.40 | — |
| — | 0.20 | 3.80 | 2.00 | +0.19 | 34.3% | 297.5 | 34.3% | -0.81 | 16.55 | 14.50 | 18.60 | — |
| — | 0.80 | 2.35 | 1.57 | +0.16 | 34.3% | 300 | 34.3% | -0.85 | 18.60 | 16.60 | 20.60 | — |
| — | 0.55 | 3.20 | 1.88 | +0.12 | 34.4% | 302.5 | 34.4% | -0.88 | 20.55 | 18.90 | 22.20 | — |
| — | 0.10 | 1.60 | 0.85 | +0.10 | 34.5% | 305 | 34.5% | -0.91 | 23.05 | 21.10 | 25.00 | — |
| — | 0.05 | 2.15 | 1.10 | +0.08 | 34.6% | 307.5 | 34.6% | -0.93 | 25.45 | 23.40 | 27.50 | — |
| — | 0.05 | 2.65 | 1.35 | +0.06 | 34.8% | 310 | 34.8% | -0.95 | 27.60 | 25.90 | 29.30 | — |
| — | — | 2.55 | — | +0.04 | 35.0% | 312.5 | 35.0% | -0.97 | 30.45 | 28.80 | 32.10 | — |
| — | — | 0.40 | — | +0.03 | 35.2% | 315 | 35.2% | -0.98 | 33.00 | 31.30 | 34.70 | — |
| — | — | 2.35 | — | +0.02 | 35.6% | 320 | 35.6% | -0.99 | 37.70 | 35.70 | 39.70 | — |
| — | — | 2.30 | — | +0.01 | 36.1% | 325 | 36.1% | -1.00 | 42.70 | 40.70 | 44.70 | — |
| — | — | 2.25 | — | +0.01 | 36.7% | 330 | — | — | 47.65 | 45.70 | 49.60 | — |
| — | — | 2.20 | — | — | — | 335 | — | — | 52.65 | 50.70 | 54.60 | — |
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.