Spot 281.85
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.10 | 53.60 | 51.35 | +1.00 | 65.6% | 230 | 65.6% | -0.00 | — | — | 0.10 | — |
| — | 43.90 | 53.80 | 48.85 | +1.00 | 65.5% | 235 | 65.5% | -0.00 | — | — | 0.20 | — |
| — | 39.50 | 49.20 | 44.35 | +0.99 | 65.1% | 240 | 65.1% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 34.00 | 44.00 | 39.00 | +0.98 | 64.6% | 245 | 64.6% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 28.20 | 37.70 | 32.95 | +0.97 | 64.0% | 250 | 64.0% | -0.03 | 0.38 | 0.25 | 0.50 | — |
| — | 26.40 | 34.00 | 30.20 | +0.95 | 63.6% | 252.5 | 63.6% | -0.04 | — | — | 1.10 | — |
| — | 24.00 | 31.60 | 27.80 | +0.94 | 63.3% | 255 | 63.3% | -0.06 | 0.47 | 0.35 | 0.60 | — |
| — | 21.10 | 29.30 | 25.20 | +0.92 | 62.9% | 257.5 | 62.9% | -0.08 | 0.72 | 0.50 | 0.95 | — |
| — | 18.90 | 27.10 | 23.00 | +0.90 | 62.6% | 260 | 62.6% | -0.10 | 0.88 | 0.70 | 1.05 | — |
| — | 17.20 | 24.90 | 21.05 | +0.87 | 62.3% | 262.5 | 62.3% | -0.14 | 1.18 | 1.05 | 1.30 | — |
| — | 17.00 | 19.40 | 18.20 | +0.83 | 62.0% | 265 | 62.0% | -0.17 | 1.57 | 1.45 | 1.70 | — |
| — | 12.40 | 17.50 | 14.95 | +0.80 | 61.8% | 267.5 | 61.8% | -0.20 | 2.05 | 1.70 | 2.40 | — |
| — | 13.30 | 15.40 | 14.35 | +0.76 | 61.6% | 270 | 61.6% | -0.24 | 2.70 | 2.45 | 2.95 | — |
| — | 12.10 | 13.80 | 12.95 | +0.71 | 61.5% | 272.5 | 61.5% | -0.29 | 3.40 | 3.00 | 3.80 | — |
| — | 10.50 | 11.80 | 11.15 | +0.66 | 61.5% | 275 | 61.5% | -0.34 | 4.15 | 3.90 | 4.40 | — |
| — | 8.90 | 10.50 | 9.70 | +0.60 | 61.4% | 277.5 | 61.4% | -0.40 | 5.25 | 4.80 | 5.70 | — |
| — | 7.60 | 8.90 | 8.25 | +0.55 | 61.5% | 280 | 61.5% | -0.45 | 6.45 | 5.70 | 7.20 | — |
| — | 6.40 | 7.50 | 6.95 | +0.49 | 61.6% | 282.5 | 61.6% | -0.51 | 7.60 | 7.10 | 8.10 | — |
| — | 5.70 | 6.30 | 6.00 | +0.44 | 61.7% | 285 | 61.7% | -0.56 | 9.00 | 8.50 | 9.50 | — |
| — | 4.40 | 5.00 | 4.70 | +0.39 | 61.8% | 287.5 | 61.8% | -0.61 | 10.45 | 9.70 | 11.20 | — |
| — | 3.80 | 4.40 | 4.10 | +0.34 | 62.0% | 290 | 62.0% | -0.66 | 12.35 | 11.50 | 13.20 | — |
| — | 3.00 | 3.80 | 3.40 | +0.30 | 62.2% | 292.5 | 62.2% | -0.70 | 13.90 | 13.20 | 14.60 | — |
| — | 2.60 | 3.00 | 2.80 | +0.26 | 62.5% | 295 | 62.5% | -0.75 | 16.00 | 15.00 | 17.00 | — |
| — | 1.95 | 2.60 | 2.27 | +0.22 | 62.8% | 297.5 | 62.8% | -0.79 | 18.00 | 17.10 | 18.90 | — |
| — | 1.70 | 1.95 | 1.82 | +0.17 | 63.2% | 300 | 63.2% | -0.83 | 19.90 | 19.10 | 20.70 | — |
| — | 1.30 | 1.65 | 1.48 | +0.15 | 63.6% | 302.5 | 63.6% | -0.86 | 22.70 | 21.00 | 24.40 | — |
| — | 0.90 | 1.30 | 1.10 | +0.12 | 64.1% | 305 | 64.1% | -0.88 | 24.10 | 20.80 | 27.40 | — |
| — | 0.80 | 1.15 | 0.97 | +0.11 | 64.7% | 307.5 | 64.7% | -0.90 | 26.40 | 23.40 | 29.40 | — |
| — | 0.65 | 0.95 | 0.80 | +0.09 | 65.4% | 310 | 65.4% | -0.92 | 29.85 | 26.70 | 33.00 | — |
| — | 0.35 | 0.70 | 0.53 | +0.07 | 66.1% | 312.5 | 66.1% | -0.93 | 30.95 | 26.00 | 35.90 | — |
| — | 0.40 | 0.50 | 0.45 | +0.06 | 66.9% | 315 | 66.9% | -0.94 | 36.40 | 31.40 | 41.40 | 238 |
| 37 | 0.25 | 0.55 | 0.40 | +0.05 | 67.7% | 317.5 | 67.7% | -0.95 | 35.90 | 30.90 | 40.90 | 197 |
| 436 | 0.20 | 0.35 | 0.28 | +0.04 | 68.5% | 320 | 68.5% | -0.96 | 37.85 | 33.70 | 42.00 | 127 |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 69.3% | 322.5 | 69.3% | -0.97 | 41.40 | 36.40 | 46.40 | — |
| — | 0.15 | 0.25 | 0.20 | +0.03 | 70.1% | 325 | 70.1% | -0.97 | 42.05 | 37.50 | 46.60 | — |
| — | — | 0.45 | — | +0.02 | 70.8% | 327.5 | 70.8% | -0.98 | 45.95 | 42.00 | 49.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 71.4% | 330 | 71.4% | -0.98 | 47.35 | 43.10 | 51.60 | — |
| — | — | 0.35 | — | +0.01 | 71.9% | 332.5 | 71.9% | -0.99 | 51.60 | 47.00 | 56.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 72.3% | 335 | 72.3% | -0.99 | 53.70 | 48.70 | 58.70 | — |
| — | — | 0.60 | — | +0.01 | 72.5% | 337.5 | 72.5% | -0.99 | 56.65 | 51.70 | 61.60 | — |
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.