Spot 281.16
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.90 | 60.90 | 55.90 | +1.00 | 82.2% | 225 | 82.2% | +0.00 | — | — | 0.65 | — |
| — | 45.40 | 55.40 | 50.40 | +1.00 | 79.0% | 230 | 79.0% | +0.00 | — | — | 1.00 | — |
| — | 40.40 | 50.10 | 45.25 | +1.00 | 76.2% | 235 | 76.2% | -0.00 | — | — | 1.20 | — |
| — | 39.30 | 46.70 | 43.00 | +1.00 | 74.0% | 240 | 74.0% | -0.00 | — | — | 0.20 | — |
| — | 30.20 | 40.10 | 35.15 | +1.00 | 72.3% | 245 | 72.3% | -0.00 | — | — | 3.20 | — |
| — | 26.70 | 36.20 | 31.45 | +1.00 | 71.3% | 250 | 71.3% | -0.00 | — | — | 0.15 | — |
| — | 23.70 | 30.50 | 27.10 | +1.00 | 71.2% | 255 | 71.2% | -0.00 | — | — | 0.50 | — |
| — | 22.00 | 27.50 | 24.75 | +0.99 | 71.3% | 257.5 | 71.3% | -0.01 | — | — | 0.15 | — |
| — | 18.70 | 26.00 | 22.35 | +0.98 | 71.2% | 260 | 71.2% | -0.02 | — | — | 0.15 | — |
| — | 17.10 | 22.30 | 19.70 | +0.97 | 70.3% | 262.5 | 70.3% | -0.03 | 0.15 | 0.10 | 0.20 | — |
| — | 13.90 | 18.00 | 15.95 | +0.95 | 68.3% | 265 | 68.3% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 13.00 | 18.60 | 15.80 | +0.93 | 65.9% | 267.5 | 65.9% | -0.07 | 0.25 | 0.15 | 0.35 | — |
| — | 9.20 | 16.30 | 12.75 | +0.89 | 63.5% | 270 | 63.5% | -0.11 | 0.40 | 0.30 | 0.50 | — |
| — | 6.50 | 12.50 | 9.50 | +0.84 | 61.6% | 272.5 | 61.6% | -0.16 | 0.65 | 0.45 | 0.85 | — |
| — | 6.90 | 8.30 | 7.60 | +0.77 | 60.2% | 275 | 60.2% | -0.23 | 1.12 | 0.90 | 1.35 | — |
| — | 5.30 | 6.30 | 5.80 | +0.67 | 59.4% | 277.5 | 59.4% | -0.33 | 1.80 | 1.55 | 2.05 | — |
| — | 4.00 | 4.50 | 4.25 | +0.56 | 59.2% | 280 | 59.2% | -0.44 | 2.73 | 2.45 | 3.00 | — |
| — | 2.80 | 3.40 | 3.10 | +0.45 | 59.6% | 282.5 | 59.6% | -0.55 | 4.15 | 3.80 | 4.50 | — |
| — | 1.65 | 2.30 | 1.98 | +0.34 | 60.7% | 285 | 60.7% | -0.66 | 5.80 | 5.40 | 6.20 | — |
| — | 1.20 | 1.55 | 1.38 | +0.25 | 62.1% | 287.5 | 62.1% | -0.75 | 7.45 | 6.80 | 8.10 | — |
| — | 0.85 | 1.00 | 0.93 | +0.18 | 63.9% | 290 | — | — | 9.40 | 8.80 | 10.00 | — |
| — | 0.45 | 0.60 | 0.53 | — | — | 292.5 | — | — | 11.30 | 9.60 | 13.00 | — |
| — | 0.35 | 0.45 | 0.40 | — | — | 295 | — | — | 13.80 | 12.70 | 14.90 | — |
| — | — | 0.35 | — | — | — | 297.5 | — | — | 15.00 | 12.90 | 17.10 | — |
| — | 0.15 | 0.30 | 0.23 | — | — | 300 | — | — | 18.65 | 17.70 | 19.60 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 302.5 | 76.3% | -0.97 | 20.25 | 18.30 | 22.20 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 305 | 78.7% | -0.98 | 22.70 | 20.80 | 24.60 | — |
| — | 0.05 | 0.20 | 0.12 | +0.02 | 80.7% | 307.5 | 80.7% | -0.99 | 25.80 | 22.60 | 29.00 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 310 | — | — | 28.15 | 26.40 | 29.90 | — |
| — | — | 0.10 | — | — | — | 312.5 | 83.1% | -0.99 | 31.75 | 28.90 | 34.60 | — |
| — | — | 0.05 | — | +0.00 | 83.6% | 315 | 83.6% | -1.00 | 34.30 | 31.50 | 37.10 | — |
| — | — | 0.05 | — | — | — | 317.5 | 84.0% | -1.00 | 37.90 | 35.10 | 40.70 | — |
| — | — | 0.05 | — | +0.00 | 84.2% | 320 | 84.2% | -1.00 | 40.40 | 38.30 | 42.50 | — |
| — | — | 0.50 | — | +0.00 | 84.5% | 322.5 | 84.5% | -1.00 | 42.45 | 40.20 | 44.70 | — |
| — | — | 0.05 | — | +0.00 | 84.8% | 325 | 84.8% | -1.00 | 45.20 | 43.10 | 47.30 | — |
| — | — | 0.05 | — | +0.00 | 85.1% | 327.5 | 85.1% | -1.00 | 45.80 | 42.30 | 49.30 | — |
| — | — | 0.05 | — | +0.00 | 85.6% | 330 | 85.6% | -1.00 | 49.95 | 45.10 | 54.80 | — |
| — | — | 0.10 | — | +0.00 | 86.0% | 332.5 | 86.0% | -1.00 | 51.25 | 47.80 | 54.70 | — |
| — | — | 0.05 | — | +0.00 | 86.6% | 335 | 86.6% | -1.00 | 53.35 | 49.50 | 57.20 | — |
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.