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 | |
| — | 50.80 | 60.60 | 55.70 | +0.99 | 64.1% | 225 | 64.1% | -0.01 | — | — | 0.50 | — |
| — | 46.30 | 55.80 | 51.05 | +0.99 | 62.1% | 230 | 62.1% | -0.01 | — | — | 0.20 | — |
| — | 40.80 | 50.60 | 45.70 | +0.98 | 60.4% | 235 | 60.4% | -0.02 | — | — | 0.65 | — |
| — | 36.00 | 45.80 | 40.90 | +0.97 | 58.8% | 240 | 58.8% | -0.03 | 0.30 | 0.05 | 0.55 | — |
| — | 31.10 | 40.80 | 35.95 | +0.95 | 57.4% | 245 | 57.4% | -0.05 | 0.40 | 0.25 | 0.55 | — |
| — | 28.00 | 37.40 | 32.70 | +0.93 | 56.2% | 250 | 56.2% | -0.07 | 0.60 | 0.40 | 0.80 | — |
| — | 27.00 | 31.90 | 29.45 | +0.89 | 55.2% | 255 | 55.2% | -0.11 | 1.02 | 0.85 | 1.20 | — |
| — | 23.40 | 28.80 | 26.10 | +0.87 | 54.8% | 257.5 | 54.8% | -0.13 | 1.23 | 0.85 | 1.60 | — |
| — | 20.50 | 25.20 | 22.85 | +0.85 | 54.5% | 260 | 54.5% | -0.16 | 1.82 | 1.55 | 2.10 | — |
| — | 19.30 | 25.00 | 22.15 | +0.82 | 54.2% | 262.5 | 54.2% | -0.18 | 2.85 | 2.00 | 3.70 | — |
| — | 17.20 | 21.10 | 19.15 | +0.79 | 54.0% | 265 | 54.0% | -0.21 | 2.75 | 2.40 | 3.10 | — |
| — | 14.80 | 20.70 | 17.75 | +0.75 | 53.8% | 267.5 | 53.8% | -0.25 | 3.80 | 3.00 | 4.60 | — |
| — | 15.20 | 20.40 | 17.80 | +0.71 | 53.7% | 270 | 53.7% | -0.29 | 4.10 | 3.80 | 4.40 | — |
| — | 10.90 | 18.50 | 14.70 | +0.67 | 53.6% | 272.5 | 53.6% | -0.33 | 4.95 | 4.50 | 5.40 | — |
| — | 12.00 | 13.20 | 12.60 | +0.63 | 53.5% | 275 | 53.5% | -0.37 | 5.85 | 5.40 | 6.30 | — |
| — | 9.70 | 11.60 | 10.65 | +0.59 | 53.5% | 277.5 | 53.5% | -0.41 | 6.90 | 6.40 | 7.40 | — |
| — | 9.50 | 10.30 | 9.90 | +0.54 | 53.5% | 280 | 53.5% | -0.46 | 8.20 | 7.50 | 8.90 | — |
| — | 6.90 | 9.10 | 8.00 | +0.50 | 53.5% | 282.5 | 53.5% | -0.50 | 8.90 | 6.80 | 11.00 | — |
| — | 7.00 | 8.60 | 7.80 | +0.45 | 53.6% | 285 | 53.6% | -0.55 | 10.65 | 10.20 | 11.10 | — |
| — | 5.90 | 6.60 | 6.25 | +0.41 | 53.7% | 287.5 | 53.7% | -0.59 | 12.20 | 11.50 | 12.90 | — |
| — | 5.00 | 5.80 | 5.40 | +0.37 | 53.8% | 290 | 53.8% | -0.63 | 13.70 | 13.10 | 14.30 | — |
| — | 3.30 | 5.00 | 4.15 | +0.33 | 53.9% | 292.5 | 53.9% | -0.67 | 13.80 | 11.60 | 16.00 | — |
| — | 3.60 | 4.30 | 3.95 | +0.29 | 54.1% | 295 | 54.1% | -0.71 | 16.60 | 13.40 | 19.80 | — |
| — | 1.90 | 5.20 | 3.55 | +0.26 | 54.3% | 297.5 | 54.3% | -0.74 | 19.80 | 17.60 | 22.00 | — |
| — | 2.55 | 2.95 | 2.75 | +0.23 | 54.5% | 300 | 54.5% | -0.78 | 20.55 | 18.50 | 22.60 | — |
| — | 2.10 | 2.60 | 2.35 | +0.20 | 54.8% | 302.5 | 54.8% | -0.81 | 22.65 | 18.90 | 26.40 | — |
| — | 1.75 | 2.25 | 2.00 | +0.17 | 55.0% | 305 | 55.0% | -0.83 | 25.30 | 22.20 | 28.40 | — |
| — | 1.50 | 1.95 | 1.73 | +0.15 | 55.3% | 307.5 | 55.3% | -0.85 | 27.85 | 25.10 | 30.60 | — |
| — | 1.20 | 1.60 | 1.40 | +0.13 | 55.6% | 310 | 55.6% | -0.88 | 29.45 | 28.50 | 30.40 | — |
| — | 1.05 | 1.35 | 1.20 | +0.11 | 55.9% | 312.5 | 55.9% | -0.89 | 30.70 | 28.60 | 32.80 | — |
| 216 | 0.95 | 1.05 | 1.00 | +0.09 | 56.2% | 315 | 56.2% | -0.91 | 35.90 | 33.00 | 38.80 | 233 |
| — | 0.80 | 1.00 | 0.90 | +0.08 | 56.6% | 317.5 | 56.6% | -0.92 | 36.20 | 34.30 | 38.10 | — |
| — | 0.60 | 0.80 | 0.70 | +0.07 | 56.9% | 320 | 56.9% | -0.94 | 39.55 | 34.60 | 44.50 | — |
| — | — | 1.40 | — | +0.06 | 57.3% | 322.5 | 57.3% | -0.95 | 42.80 | 38.50 | 47.10 | — |
| — | 0.40 | 1.10 | 0.75 | +0.05 | 57.6% | 325 | 57.6% | -0.96 | 43.90 | 39.60 | 48.20 | — |
| — | 0.25 | 1.00 | 0.62 | +0.04 | 58.0% | 327.5 | 58.0% | -0.96 | 45.85 | 42.00 | 49.70 | — |
| — | 0.25 | 0.45 | 0.35 | +0.04 | 58.4% | 330 | 58.4% | -0.97 | 49.15 | 44.90 | 53.40 | — |
| — | 0.25 | 1.10 | 0.68 | +0.03 | 58.8% | 332.5 | 58.8% | -0.98 | 52.60 | 47.60 | 57.60 | — |
| — | 0.20 | 0.95 | 0.57 | +0.02 | 59.1% | 335 | 59.1% | -0.98 | 54.35 | 49.40 | 59.30 | — |
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.