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 | |
| — | 48.80 | 58.70 | 53.75 | +0.98 | 58.6% | 230 | 58.6% | -0.02 | 0.28 | 0.20 | 0.35 | — |
| — | 44.00 | 53.50 | 48.75 | +0.97 | 57.9% | 235 | 57.9% | -0.03 | — | — | 0.45 | — |
| — | 37.40 | 46.40 | 41.90 | +0.95 | 57.2% | 240 | 57.2% | -0.05 | 0.72 | 0.55 | 0.90 | — |
| — | 34.50 | 44.50 | 39.50 | +0.93 | 56.7% | 245 | 56.7% | -0.07 | 1.02 | 0.80 | 1.25 | — |
| — | 29.50 | 35.50 | 32.50 | +0.90 | 56.3% | 250 | 56.3% | -0.10 | 1.55 | 1.25 | 1.85 | — |
| — | 25.80 | 33.30 | 29.55 | — | — | 252.5 | 56.1% | -0.12 | 2.33 | 1.35 | 3.30 | — |
| — | 26.20 | 32.20 | 29.20 | +0.86 | 56.0% | 255 | 56.0% | -0.14 | 2.20 | 1.95 | 2.45 | — |
| — | 22.90 | 31.50 | 27.20 | +0.84 | 55.9% | 257.5 | 55.9% | -0.16 | 2.48 | 0.05 | 4.90 | — |
| — | 21.40 | 29.00 | 25.20 | — | — | 260 | 55.8% | -0.19 | 3.12 | 2.85 | 3.40 | — |
| — | 19.00 | 27.50 | 23.25 | +0.78 | 55.7% | 262.5 | — | — | 3.70 | 3.40 | 4.00 | — |
| — | 18.10 | 25.80 | 21.95 | +0.75 | 55.7% | 265 | 55.7% | -0.25 | 4.10 | 3.50 | 4.70 | — |
| — | 15.50 | 20.90 | 18.20 | +0.72 | 55.6% | 267.5 | 55.6% | -0.28 | 4.90 | 4.40 | 5.40 | — |
| — | 14.70 | 18.90 | 16.80 | +0.69 | 55.6% | 270 | 55.6% | -0.31 | 5.85 | 5.50 | 6.20 | — |
| — | 15.60 | 20.90 | 18.25 | +0.65 | 55.7% | 272.5 | 55.7% | -0.35 | 6.80 | 6.40 | 7.20 | — |
| — | 12.60 | 15.70 | 14.15 | +0.62 | 55.7% | 275 | 55.7% | -0.38 | 7.80 | 7.40 | 8.20 | — |
| — | 12.40 | 14.10 | 13.25 | +0.58 | 55.8% | 277.5 | 55.8% | -0.42 | 8.95 | 8.50 | 9.40 | — |
| — | 11.40 | 12.80 | 12.10 | +0.55 | 55.9% | 280 | 55.9% | -0.45 | 10.00 | 9.50 | 10.50 | — |
| — | 10.20 | 11.60 | 10.90 | +0.51 | 56.0% | 282.5 | 56.0% | -0.49 | 11.35 | 10.50 | 12.20 | — |
| — | 9.10 | 10.00 | 9.55 | +0.47 | 56.1% | 285 | 56.1% | -0.53 | 12.65 | 12.10 | 13.20 | — |
| — | 8.10 | 9.30 | 8.70 | +0.44 | 56.2% | 287.5 | 56.2% | -0.56 | 13.95 | 13.20 | 14.70 | — |
| — | 7.40 | 8.20 | 7.80 | +0.41 | 56.4% | 290 | 56.4% | -0.60 | 15.65 | 14.90 | 16.40 | — |
| — | 6.40 | 7.40 | 6.90 | +0.37 | 56.5% | 292.5 | 56.5% | -0.63 | 17.30 | 16.60 | 18.00 | — |
| — | 5.70 | 6.70 | 6.20 | +0.34 | 56.7% | 295 | 56.7% | -0.66 | 18.90 | 18.10 | 19.70 | — |
| — | 5.00 | 5.60 | 5.30 | +0.31 | 56.9% | 297.5 | 56.9% | -0.70 | 19.30 | 16.40 | 22.20 | — |
| — | 4.30 | 5.00 | 4.65 | +0.28 | 57.1% | 300 | 57.1% | -0.72 | 22.50 | 21.70 | 23.30 | — |
| — | 2.10 | 4.50 | 3.30 | +0.25 | 57.3% | 302.5 | 57.3% | -0.75 | 24.45 | 20.30 | 28.60 | — |
| — | 3.30 | 4.00 | 3.65 | +0.23 | 57.5% | 305 | 57.5% | -0.78 | 26.50 | 23.10 | 29.90 | — |
| — | 2.90 | 3.50 | 3.20 | +0.21 | 57.8% | 307.5 | 57.8% | -0.79 | 28.40 | 24.20 | 32.60 | — |
| — | 2.55 | 2.95 | 2.75 | +0.19 | 58.0% | 310 | 58.0% | -0.82 | 31.20 | 30.10 | 32.30 | — |
| — | 2.15 | 2.70 | 2.42 | +0.17 | 58.3% | 312.5 | 58.3% | -0.84 | 31.55 | 27.90 | 35.20 | — |
| — | 1.90 | 2.85 | 2.38 | +0.15 | 58.5% | 315 | 58.5% | -0.85 | 32.75 | 28.30 | 37.20 | — |
| — | — | 3.00 | — | +0.13 | 58.8% | 317.5 | 58.8% | -0.87 | 37.30 | 32.30 | 42.30 | — |
| — | 1.40 | 1.85 | 1.62 | +0.12 | 59.1% | 320 | 59.1% | -0.89 | 38.15 | 34.00 | 42.30 | — |
| — | 0.55 | 2.40 | 1.48 | +0.11 | 59.4% | 322.5 | 59.4% | -0.90 | 41.10 | 36.30 | 45.90 | — |
| — | 1.05 | 1.30 | 1.18 | +0.09 | 59.7% | 325 | 59.7% | -0.91 | 44.25 | 40.80 | 47.70 | — |
| — | 0.50 | 5.30 | 2.90 | +0.08 | 60.0% | 327.5 | 60.0% | -0.92 | 45.50 | 40.80 | 50.20 | — |
| — | 0.80 | 1.05 | 0.93 | +0.07 | 60.3% | 330 | 60.3% | -0.93 | 48.05 | 43.80 | 52.30 | — |
| — | 0.60 | 1.55 | 1.07 | +0.07 | 60.6% | 332.5 | 60.6% | -0.94 | 50.30 | 45.60 | 55.00 | — |
| — | 0.55 | 0.90 | 0.72 | +0.06 | 60.9% | 335 | 60.9% | -0.95 | 54.95 | 52.70 | 57.20 | — |
| — | — | 0.75 | — | +0.05 | 61.2% | 337.5 | 61.2% | -0.95 | 57.55 | 55.40 | 59.70 | — |
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.