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 | |
| — | 48.90 | 58.90 | 53.90 | +0.99 | 58.3% | 225 | 58.3% | -0.01 | — | — | 0.40 | — |
| — | 45.00 | 55.00 | 50.00 | +0.99 | 57.0% | 230 | 57.0% | -0.01 | 0.20 | 0.05 | 0.35 | — |
| — | 38.30 | 48.00 | 43.15 | +0.98 | 55.9% | 235 | 55.9% | -0.02 | — | — | 0.30 | — |
| — | 36.20 | 44.10 | 40.15 | +0.97 | 54.9% | 240 | 54.9% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | — | — | — | +0.96 | 54.5% | 242.5 | 54.5% | -0.04 | — | — | — | — |
| — | 31.80 | 38.90 | 35.35 | +0.95 | 54.1% | 245 | 54.1% | -0.05 | 0.55 | 0.45 | 0.65 | — |
| — | — | — | — | +0.94 | 53.8% | 247.5 | 53.8% | -0.06 | — | — | — | — |
| — | 24.90 | 34.90 | 29.90 | +0.93 | 53.5% | 250 | 53.5% | -0.07 | 0.82 | 0.60 | 1.05 | — |
| — | 26.30 | 31.80 | 29.05 | +0.91 | 53.2% | 252.5 | 53.2% | -0.09 | 1.02 | 0.85 | 1.20 | — |
| — | 23.20 | 31.10 | 27.15 | +0.89 | 53.0% | 255 | 53.0% | -0.11 | 1.25 | 1.15 | 1.35 | — |
| — | 21.00 | 28.90 | 24.95 | +0.87 | 52.8% | 257.5 | 52.8% | -0.13 | 1.65 | 0.75 | 2.55 | — |
| — | 20.90 | 26.80 | 23.85 | +0.84 | 52.6% | 260 | 52.6% | -0.16 | 2.17 | 1.75 | 2.60 | — |
| — | 17.00 | 22.30 | 19.65 | +0.81 | 52.5% | 262.5 | 52.5% | -0.19 | 2.88 | 2.15 | 3.60 | — |
| — | 16.50 | 22.90 | 19.70 | +0.78 | 52.5% | 265 | 52.5% | -0.22 | 3.00 | 2.70 | 3.30 | — |
| — | 13.00 | 21.00 | 17.00 | +0.75 | 52.4% | 267.5 | 52.4% | -0.25 | 3.65 | 2.90 | 4.40 | — |
| — | 14.60 | 18.90 | 16.75 | +0.71 | 52.4% | 270 | 52.4% | -0.29 | 4.50 | 4.30 | 4.70 | — |
| — | 13.40 | 16.60 | 15.00 | +0.67 | 52.4% | 272.5 | 52.4% | -0.33 | 5.65 | 4.80 | 6.50 | — |
| — | 10.10 | 13.50 | 11.80 | +0.63 | 52.5% | 275 | 52.5% | -0.37 | 6.30 | 6.00 | 6.60 | — |
| — | 10.50 | 11.90 | 11.20 | +0.59 | 52.5% | 277.5 | 52.5% | -0.41 | 7.20 | 6.80 | 7.60 | — |
| — | 9.20 | 10.50 | 9.85 | +0.54 | 52.6% | 280 | 52.6% | -0.46 | 8.10 | 7.40 | 8.80 | — |
| — | 8.40 | 9.10 | 8.75 | +0.50 | 52.7% | 282.5 | 52.7% | -0.50 | 9.85 | 9.20 | 10.50 | — |
| — | 7.20 | 8.20 | 7.70 | +0.46 | 52.9% | 285 | 52.9% | -0.54 | 12.20 | 10.60 | 13.80 | — |
| — | 4.70 | 8.20 | 6.45 | +0.42 | 53.0% | 287.5 | 53.0% | -0.58 | 13.10 | 9.10 | 17.10 | — |
| — | 5.30 | 6.10 | 5.70 | +0.38 | 53.2% | 290 | 53.2% | -0.62 | 14.95 | 13.60 | 16.30 | — |
| — | 4.10 | 5.40 | 4.75 | +0.34 | 53.4% | 292.5 | 53.4% | -0.66 | 17.40 | 15.40 | 19.40 | — |
| — | 3.90 | 4.60 | 4.25 | +0.30 | 53.6% | 295 | 53.6% | -0.70 | 19.60 | 17.10 | 22.10 | — |
| — | 1.75 | 4.00 | 2.88 | +0.27 | 53.8% | 297.5 | 53.8% | -0.73 | 20.65 | 17.50 | 23.80 | — |
| — | 2.85 | 3.40 | 3.12 | +0.24 | 54.0% | 300 | 54.0% | -0.76 | 22.55 | 20.30 | 24.80 | — |
| — | 1.80 | 3.60 | 2.70 | +0.21 | 54.2% | 302.5 | 54.2% | -0.79 | 23.00 | 20.40 | 25.60 | 86 |
| 253 | 2.00 | 2.55 | 2.27 | +0.19 | 54.4% | 305 | 54.4% | -0.82 | 26.35 | 24.50 | 28.20 | 62 |
| — | 0.85 | 2.75 | 1.80 | +0.16 | 54.7% | 307.5 | 54.7% | -0.84 | 28.65 | 25.30 | 32.00 | — |
| — | 1.40 | 1.75 | 1.57 | +0.14 | 54.9% | 310 | — | — | 31.30 | 28.00 | 34.60 | — |
| — | 1.15 | 1.75 | 1.45 | — | — | 312.5 | — | — | 34.60 | 30.00 | 39.20 | — |
| — | 1.10 | 1.25 | 1.18 | — | — | 315 | — | — | 35.30 | 32.70 | 37.90 | — |
| — | 0.25 | 1.95 | 1.10 | — | — | 317.5 | — | — | 40.00 | 35.00 | 45.00 | — |
| — | 0.70 | 0.90 | 0.80 | — | — | 320 | — | — | 41.55 | 37.30 | 45.80 | — |
| — | 0.45 | 1.35 | 0.90 | — | — | 322.5 | — | — | 45.15 | 40.20 | 50.10 | — |
| — | 0.40 | 0.80 | 0.60 | — | — | 325 | — | — | 47.75 | 43.00 | 52.50 | — |
| — | 0.05 | 1.60 | 0.82 | — | — | 327.5 | — | — | 49.75 | 45.40 | 54.10 | — |
| — | 0.30 | 0.55 | 0.42 | — | — | 330 | — | — | 51.90 | 47.10 | 56.70 | — |
| — | 0.10 | 1.40 | 0.75 | — | — | 332.5 | — | — | 55.05 | 50.30 | 59.80 | — |
| — | 0.10 | 0.45 | 0.28 | — | — | 335 | — | — | 57.50 | 52.70 | 62.30 | — |
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.