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 | |
| — | 50.60 | 53.20 | 51.90 | +1.00 | 43.3% | 230 | 43.3% | -0.00 | 0.15 | 0.01 | 0.30 | — |
| — | 45.15 | 48.65 | 46.90 | +1.00 | 40.1% | 235 | 40.1% | -0.00 | — | — | 0.30 | — |
| — | 40.20 | 43.45 | 41.83 | +0.99 | 37.2% | 240 | 37.2% | -0.01 | — | — | 0.30 | — |
| — | 35.25 | 38.65 | 36.95 | +0.99 | 34.6% | 245 | 34.6% | -0.01 | — | — | 0.33 | — |
| — | 30.50 | 33.45 | 31.98 | +0.98 | 32.5% | 250 | 32.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 25.45 | 28.60 | 27.02 | +0.97 | 30.7% | 255 | 30.7% | -0.03 | 0.32 | 0.03 | 0.61 | — |
| — | 21.15 | 23.20 | 22.18 | +0.94 | 29.3% | 260 | 29.3% | -0.06 | 0.32 | 0.05 | 0.58 | — |
| — | 18.60 | 21.50 | 20.05 | +0.92 | 28.7% | 262.5 | 28.7% | -0.08 | 0.47 | 0.19 | 0.74 | — |
| — | 17.00 | 18.75 | 17.88 | +0.89 | 28.2% | 265 | 28.2% | -0.10 | 0.61 | 0.45 | 0.77 | — |
| — | 14.40 | 16.35 | 15.38 | — | — | 267.5 | — | — | 0.71 | 0.18 | 1.25 | — |
| — | 12.25 | 14.35 | 13.30 | +0.82 | 27.3% | 270 | 27.3% | -0.18 | 1.27 | 1.06 | 1.49 | — |
| — | 10.00 | 12.10 | 11.05 | — | — | 272.5 | — | — | 1.82 | 1.56 | 2.09 | — |
| — | 8.60 | 10.60 | 9.60 | — | — | 275 | — | — | 2.49 | 2.28 | 2.70 | — |
| — | 7.15 | 8.35 | 7.75 | — | — | 277.5 | 26.6% | -0.33 | 3.12 | 2.80 | 3.45 | — |
| — | 5.75 | 7.05 | 6.40 | +0.60 | 26.5% | 280 | 26.5% | -0.40 | 4.22 | 3.70 | 4.75 | — |
| — | 3.50 | 5.70 | 4.60 | +0.53 | 26.4% | 282.5 | 26.4% | -0.47 | 5.65 | 5.35 | 5.95 | — |
| — | 3.50 | 4.30 | 3.90 | +0.46 | 26.5% | 285 | 26.5% | -0.54 | 7.10 | 6.85 | 7.35 | — |
| — | 2.76 | 3.45 | 3.10 | +0.40 | 26.5% | 287.5 | 26.5% | -0.60 | 8.68 | 7.70 | 9.65 | — |
| — | 2.03 | 2.34 | 2.19 | +0.34 | 26.7% | 290 | 26.7% | -0.67 | 10.43 | 10.05 | 10.80 | — |
| — | 1.47 | 1.75 | 1.61 | +0.28 | 26.9% | 292.5 | 26.9% | -0.73 | 12.22 | 11.45 | 13.00 | — |
| — | 1.10 | 1.24 | 1.17 | +0.23 | 27.1% | 295 | 27.1% | -0.78 | 14.47 | 14.00 | 14.95 | — |
| — | 0.62 | 1.02 | 0.82 | +0.19 | 27.4% | 297.5 | 27.4% | -0.83 | 16.75 | 16.05 | 17.45 | — |
| — | 0.55 | 0.88 | 0.71 | +0.15 | 27.8% | 300 | 27.8% | -0.86 | 19.18 | 18.20 | 20.15 | — |
| — | 0.37 | 0.61 | 0.49 | +0.12 | 28.2% | 302.5 | 28.2% | -0.90 | 21.23 | 19.65 | 22.80 | — |
| — | 0.27 | 0.51 | 0.39 | +0.09 | 28.8% | 305 | 28.8% | -0.92 | 23.77 | 22.45 | 25.10 | — |
| — | 0.16 | 0.47 | 0.32 | +0.07 | 29.4% | 307.5 | 29.4% | -0.94 | 26.38 | 24.55 | 28.20 | — |
| — | 0.07 | 0.20 | 0.14 | +0.06 | 30.1% | 310 | 30.1% | -0.96 | 28.60 | 27.80 | 29.40 | — |
| — | 0.02 | 0.26 | 0.14 | +0.05 | 31.0% | 312.5 | 31.0% | -0.97 | 31.12 | 29.70 | 32.55 | — |
| — | 0.02 | 0.18 | 0.10 | +0.04 | 32.0% | 315 | 32.0% | -0.98 | 33.60 | 32.60 | 34.60 | — |
| — | 0.01 | 0.41 | 0.21 | +0.03 | 33.1% | 317.5 | 33.1% | -0.99 | 36.05 | 34.75 | 37.35 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 34.3% | 320 | 34.3% | -1.00 | 38.42 | 37.10 | 39.75 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 35.5% | 322.5 | 35.5% | -1.00 | 41.08 | 39.85 | 42.30 | — |
| — | 0.05 | 0.14 | 0.10 | +0.02 | 36.8% | 325 | 36.8% | -1.00 | 44.08 | 42.50 | 45.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 39.4% | 330 | 39.4% | -1.00 | 48.40 | 46.95 | 49.85 | — |
| — | 0.06 | 0.07 | 0.07 | +0.01 | 42.0% | 335 | 42.0% | -1.00 | 53.98 | 52.35 | 55.60 | — |
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.