Spot 281.23
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.60 | 59.60 | 54.60 | +1.00 | 64.7% | 225 | 64.7% | -0.00 | — | — | 0.25 | — |
| — | 43.00 | 52.50 | 47.75 | +1.00 | 64.9% | 230 | 64.9% | -0.00 | — | — | 0.05 | — |
| — | 38.00 | 47.50 | 42.75 | +1.00 | 65.9% | 235 | 65.9% | -0.00 | — | — | 0.05 | — |
| — | 33.00 | 42.50 | 37.75 | +1.00 | 67.7% | 240 | 67.7% | -0.00 | — | — | 0.05 | — |
| — | 28.60 | 38.50 | 33.55 | +1.00 | 69.3% | 245 | 69.3% | -0.00 | — | — | 0.10 | — |
| — | 25.10 | 35.00 | 30.05 | +0.99 | 69.4% | 250 | 69.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 24.30 | 32.20 | 28.25 | +0.98 | 68.5% | 252.5 | 68.5% | -0.02 | — | — | 0.65 | — |
| — | 21.90 | 29.70 | 25.80 | +0.98 | 67.1% | 255 | 67.1% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 19.50 | 27.20 | 23.35 | +0.97 | 65.3% | 257.5 | 65.3% | -0.03 | — | — | 0.30 | — |
| — | 17.00 | 24.40 | 20.70 | +0.96 | 63.5% | 260 | 63.5% | -0.04 | 0.20 | 0.15 | 0.25 | — |
| — | 14.60 | 22.40 | 18.50 | +0.94 | 61.9% | 262.5 | 61.9% | -0.06 | 0.33 | 0.30 | 0.35 | — |
| — | 13.60 | 20.10 | 16.85 | +0.91 | 60.6% | 265 | 60.6% | -0.09 | 0.53 | 0.35 | 0.70 | — |
| — | 12.60 | 17.00 | 14.80 | +0.88 | 59.5% | 267.5 | 59.5% | -0.12 | 0.78 | 0.65 | 0.90 | — |
| — | 9.50 | 13.10 | 11.30 | +0.83 | 58.7% | 270 | 58.7% | -0.17 | 1.12 | 1.00 | 1.25 | — |
| — | 9.60 | 11.00 | 10.30 | +0.78 | 58.1% | 272.5 | 58.1% | -0.22 | 1.50 | 1.35 | 1.65 | — |
| — | 8.00 | 8.90 | 8.45 | +0.71 | 57.7% | 275 | 57.7% | -0.29 | 2.15 | 2.00 | 2.30 | — |
| — | 6.50 | 7.00 | 6.75 | +0.63 | 57.6% | 277.5 | 57.6% | -0.37 | 3.08 | 2.75 | 3.40 | — |
| — | 5.10 | 5.80 | 5.45 | +0.55 | 57.6% | 280 | 57.6% | -0.45 | 4.30 | 4.10 | 4.50 | — |
| — | 4.10 | 4.40 | 4.25 | +0.47 | 57.9% | 282.5 | 57.9% | -0.53 | 5.50 | 4.90 | 6.10 | — |
| — | 3.00 | 3.50 | 3.25 | +0.39 | 58.2% | 285 | 58.2% | -0.61 | 7.00 | 6.30 | 7.70 | — |
| — | 2.30 | 2.55 | 2.42 | +0.32 | 58.7% | 287.5 | 58.7% | -0.68 | 8.75 | 8.00 | 9.50 | — |
| — | 1.55 | 1.95 | 1.75 | +0.25 | 59.2% | 290 | 59.2% | -0.75 | 10.60 | 9.90 | 11.30 | — |
| — | 1.05 | 1.45 | 1.25 | +0.20 | 59.9% | 292.5 | 59.9% | -0.80 | 14.30 | 11.90 | 16.70 | — |
| — | 0.80 | 1.00 | 0.90 | +0.15 | 60.6% | 295 | 60.6% | -0.85 | 16.40 | 13.90 | 18.90 | — |
| — | 0.55 | 0.75 | 0.65 | +0.11 | 61.4% | 297.5 | 61.4% | -0.89 | 18.60 | 15.80 | 21.40 | — |
| — | 0.45 | 0.55 | 0.50 | +0.09 | 62.3% | 300 | 62.3% | -0.92 | 19.85 | 16.00 | 23.70 | — |
| — | 0.10 | 0.45 | 0.28 | +0.06 | 63.2% | 302.5 | 63.2% | -0.94 | 22.30 | 18.80 | 25.80 | — |
| — | 0.20 | 0.30 | 0.25 | +0.05 | 64.0% | 305 | 64.0% | -0.96 | 23.80 | 20.70 | 26.90 | — |
| — | — | 1.00 | — | +0.03 | 64.8% | 307.5 | 64.8% | -0.97 | 27.95 | 25.20 | 30.70 | — |
| — | 0.05 | 0.40 | 0.23 | +0.02 | 65.4% | 310 | 65.4% | -0.98 | 29.40 | 27.20 | 31.60 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 65.9% | 312.5 | 65.9% | -0.99 | 34.70 | 29.70 | 39.70 | — |
| — | 0.05 | 0.55 | 0.30 | +0.01 | 66.1% | 315 | 66.1% | -0.99 | 36.10 | 32.80 | 39.40 | — |
| — | — | 1.25 | — | +0.01 | 66.2% | 317.5 | 66.2% | -1.00 | 37.95 | 34.00 | 41.90 | — |
| — | — | 0.20 | — | +0.00 | 66.0% | 320 | 66.0% | -1.00 | 40.25 | 36.10 | 44.40 | — |
| — | — | 0.95 | — | +0.00 | 65.7% | 322.5 | 65.7% | -1.00 | 45.05 | 40.40 | 49.70 | — |
| — | — | 0.10 | — | +0.00 | 65.3% | 325 | 65.3% | -1.00 | 45.15 | 40.90 | 49.40 | — |
| — | — | 2.45 | — | +0.00 | 64.7% | 327.5 | 64.7% | -1.00 | 49.90 | 45.10 | 54.70 | — |
| — | — | 0.05 | — | +0.00 | 64.1% | 330 | 64.1% | -1.00 | 50.90 | 47.40 | 54.40 | — |
| — | — | 0.55 | — | +0.00 | 63.5% | 332.5 | 63.5% | -1.00 | 55.00 | 50.30 | 59.70 | — |
| — | — | 0.05 | — | +0.00 | 62.9% | 335 | 62.9% | -1.00 | 57.25 | 52.30 | 62.20 | — |
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.