Spot 281.21
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.15 | 53.30 | 51.73 | +0.99 | 39.3% | 230 | 39.3% | -0.01 | — | — | 0.01 | — |
| — | 45.25 | 48.10 | 46.67 | +0.99 | 37.9% | 235 | 37.9% | -0.01 | — | — | 0.01 | — |
| — | 40.80 | 43.15 | 41.98 | +0.99 | 36.5% | 240 | 36.5% | -0.01 | — | — | 0.50 | — |
| — | 35.10 | 38.30 | 36.70 | +0.99 | 35.0% | 245 | 35.0% | -0.01 | — | — | 0.10 | — |
| — | 30.50 | 32.90 | 31.70 | +0.99 | 33.6% | 250 | 33.6% | -0.01 | — | — | 0.01 | — |
| — | 25.35 | 28.25 | 26.80 | +0.99 | 32.3% | 255 | 32.3% | -0.01 | — | — | 0.47 | — |
| — | 19.75 | 23.25 | 21.50 | +0.98 | 31.1% | 260 | 31.1% | -0.02 | — | — | 0.08 | — |
| — | 18.00 | 20.65 | 19.32 | +0.97 | 30.5% | 262.5 | 30.5% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 15.95 | 18.30 | 17.12 | +0.96 | 29.9% | 265 | 29.9% | -0.04 | 0.08 | 0.04 | 0.12 | — |
| — | 13.20 | 15.45 | 14.32 | +0.94 | 29.3% | 267.5 | 29.3% | -0.06 | 0.18 | 0.05 | 0.32 | — |
| — | 11.15 | 12.90 | 12.03 | +0.91 | 28.7% | 270 | 28.7% | -0.09 | 0.30 | 0.23 | 0.38 | — |
| — | 8.90 | 10.50 | 9.70 | +0.86 | 28.2% | 272.5 | 28.2% | -0.14 | 0.55 | 0.42 | 0.67 | — |
| — | 7.10 | 8.35 | 7.72 | +0.80 | 27.9% | 275 | 27.9% | -0.20 | 0.94 | 0.88 | 1.01 | — |
| — | 5.25 | 6.30 | 5.78 | +0.73 | 27.7% | 277.5 | 27.7% | -0.27 | 1.60 | 1.50 | 1.70 | — |
| — | 3.80 | 4.60 | 4.20 | +0.63 | 27.8% | 280 | 27.8% | -0.37 | 2.54 | 2.32 | 2.77 | — |
| — | 2.60 | 3.10 | 2.85 | +0.54 | 28.0% | 282.5 | 28.0% | -0.46 | 3.85 | 3.35 | 4.35 | — |
| — | 1.66 | 1.98 | 1.82 | +0.44 | 28.3% | 285 | 28.3% | -0.57 | 5.28 | 4.90 | 5.65 | — |
| — | 1.05 | 1.25 | 1.15 | +0.34 | 28.7% | 287.5 | 28.7% | -0.66 | 7.25 | 6.95 | 7.55 | — |
| — | 0.63 | 0.84 | 0.73 | +0.25 | 29.2% | 290 | 29.2% | -0.75 | 9.38 | 8.80 | 9.95 | — |
| — | 0.37 | 0.48 | 0.42 | +0.18 | 29.7% | 292.5 | 29.7% | -0.83 | 11.28 | 10.50 | 12.05 | — |
| — | 0.22 | 0.28 | 0.25 | +0.13 | 30.5% | 295 | 30.5% | -0.88 | 13.70 | 12.50 | 14.90 | — |
| — | 0.15 | 0.21 | 0.18 | +0.09 | 31.7% | 297.5 | 31.7% | -0.92 | 16.30 | 15.45 | 17.15 | — |
| — | 0.10 | 0.16 | 0.13 | +0.06 | 33.2% | 300 | 33.2% | -0.95 | 19.10 | 18.30 | 19.90 | — |
| — | 0.09 | 0.12 | 0.10 | +0.04 | 34.9% | 302.5 | 34.9% | -0.97 | 21.38 | 20.60 | 22.15 | — |
| — | 0.05 | 0.12 | 0.09 | +0.03 | 36.5% | 305 | 36.5% | -0.98 | 23.73 | 23.20 | 24.25 | — |
| — | — | 0.11 | — | +0.02 | 38.2% | 307.5 | 38.2% | -0.99 | 26.57 | 25.80 | 27.35 | 0 |
| 439 | — | 0.12 | — | +0.02 | 40.0% | 310 | 40.0% | -0.99 | 28.95 | 28.50 | 29.40 | — |
| 57 | — | 0.73 | — | +0.01 | 41.7% | 312.5 | 41.7% | -1.00 | 31.25 | 30.70 | 31.80 | — |
| — | — | 0.95 | — | +0.01 | 43.2% | 315 | 43.2% | -1.00 | 34.05 | 33.40 | 34.70 | — |
| — | — | 0.16 | — | +0.01 | 44.2% | 317.5 | 44.2% | -1.00 | 36.42 | 35.60 | 37.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 44.6% | 320 | 44.6% | -1.00 | 38.83 | 38.30 | 39.35 | — |
| — | — | 0.49 | — | +0.01 | 44.4% | 322.5 | 44.4% | -1.00 | 41.30 | 40.70 | 41.90 | — |
| — | — | 0.03 | — | +0.01 | 43.6% | 325 | 43.6% | -1.00 | 43.75 | 43.00 | 44.50 | — |
| — | — | 0.14 | — | +0.00 | 41.1% | 330 | 41.1% | -1.00 | 48.80 | 48.25 | 49.35 | — |
| — | — | 0.03 | — | +0.00 | 38.4% | 335 | 38.4% | -1.00 | 53.80 | 53.15 | 54.45 | — |
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.