Spot 281.11
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 55.80 | 54.05 | +1.00 | 55.0% | 227.5 | 55.0% | +0.00 | — | — | 2.15 | — |
| — | 49.80 | 53.10 | 51.45 | +1.00 | 54.6% | 230 | 54.6% | +0.00 | — | — | 2.15 | — |
| — | 47.30 | 50.60 | 48.95 | +1.00 | 54.3% | 232.5 | 54.3% | +0.00 | — | — | 2.15 | — |
| — | 44.80 | 48.00 | 46.40 | — | — | 235 | — | — | — | — | 2.15 | — |
| — | 42.30 | 45.80 | 44.05 | — | — | 237.5 | 54.3% | +0.00 | — | — | 0.05 | — |
| — | 39.80 | 43.30 | 41.55 | +1.00 | 55.4% | 240 | 55.4% | +0.00 | — | — | 0.05 | — |
| — | 37.40 | 40.60 | 39.00 | +1.00 | 57.9% | 242.5 | 57.9% | +0.00 | — | — | 0.05 | — |
| — | 34.80 | 38.30 | 36.55 | +1.00 | 62.3% | 245 | 62.3% | -0.00 | — | — | 0.05 | — |
| — | 32.30 | 35.80 | 34.05 | +1.00 | 68.3% | 247.5 | 68.3% | -0.00 | — | — | 2.15 | — |
| — | 29.90 | 33.00 | 31.45 | +1.00 | 74.8% | 250 | 74.8% | -0.00 | — | — | 0.05 | — |
| — | 27.30 | 30.50 | 28.90 | +1.00 | 79.8% | 252.5 | 79.8% | -0.00 | — | — | 2.15 | — |
| — | 24.90 | 28.40 | 26.65 | +0.99 | 81.5% | 255 | 81.5% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 22.40 | 25.60 | 24.00 | +0.98 | 79.2% | 257.5 | 79.2% | -0.02 | — | — | 1.85 | — |
| — | 20.50 | 23.10 | 21.80 | +0.98 | 73.9% | 260 | 73.9% | -0.02 | — | — | 0.25 | — |
| — | 17.40 | 20.60 | 19.00 | +0.98 | 67.2% | 262.5 | 67.2% | -0.02 | — | — | 1.95 | — |
| — | 15.60 | 18.20 | 16.90 | +0.97 | 60.9% | 265 | 60.9% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 13.00 | 15.80 | 14.40 | +0.96 | 56.1% | 267.5 | 56.1% | -0.04 | — | — | 1.70 | — |
| — | 10.80 | 13.20 | 12.00 | +0.93 | 53.1% | 270 | 53.1% | -0.07 | — | — | 0.50 | — |
| — | 8.50 | 10.70 | 9.60 | +0.88 | 51.5% | 272.5 | 51.5% | -0.12 | 1.32 | 0.05 | 2.60 | — |
| — | 6.30 | 9.00 | 7.65 | +0.81 | 50.7% | 275 | 50.7% | -0.19 | 0.97 | 0.35 | 1.60 | — |
| — | 4.30 | 6.90 | 5.60 | +0.69 | 50.4% | 277.5 | 50.4% | -0.31 | 1.77 | 0.55 | 3.00 | — |
| 95 | 2.95 | 4.10 | 3.52 | +0.58 | 50.2% | 280 | 50.2% | -0.42 | 2.23 | 1.15 | 3.30 | — |
| — | 1.90 | 3.30 | 2.60 | +0.44 | 50.3% | 282.5 | 50.3% | -0.56 | 3.33 | 1.95 | 4.70 | — |
| — | 0.55 | 2.40 | 1.48 | +0.31 | 50.7% | 285 | — | — | 5.05 | 3.40 | 6.70 | — |
| — | 0.45 | 1.80 | 1.12 | — | — | 287.5 | — | — | 6.80 | 5.40 | 8.20 | — |
| — | 0.15 | 0.85 | 0.50 | — | — | 290 | — | — | 8.90 | 7.60 | 10.20 | — |
| — | — | 2.45 | — | — | — | 292.5 | 54.5% | -0.92 | 11.15 | 9.80 | 12.50 | — |
| — | 0.10 | 0.50 | 0.30 | +0.05 | 56.2% | 295 | 56.2% | -0.95 | 13.55 | 12.20 | 14.90 | — |
| — | — | 1.25 | — | +0.03 | 57.4% | 297.5 | 57.4% | -0.97 | 16.05 | 14.30 | 17.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 57.9% | 300 | 57.9% | -0.99 | 18.55 | 17.00 | 20.10 | — |
| — | — | 0.50 | — | +0.01 | 57.4% | 302.5 | 57.4% | -0.99 | 20.90 | 19.60 | 22.20 | — |
| — | — | 0.50 | — | +0.00 | 56.1% | 305 | 56.1% | -1.00 | 23.55 | 22.00 | 25.10 | — |
| — | — | 1.10 | — | +0.00 | 54.3% | 307.5 | 54.3% | -1.00 | 26.15 | 24.50 | 27.80 | — |
| — | — | 2.15 | — | +0.00 | 52.5% | 310 | 52.5% | -1.00 | 28.65 | 27.00 | 30.30 | — |
| — | — | 2.15 | — | +0.00 | 51.0% | 312.5 | 51.0% | -1.00 | 31.15 | 29.50 | 32.80 | — |
| — | — | 2.15 | — | +0.00 | 49.8% | 315 | 49.8% | -1.00 | 33.55 | 32.00 | 35.10 | — |
| — | — | 2.15 | — | +0.00 | 48.8% | 320 | 48.8% | -1.00 | 38.55 | 37.00 | 40.10 | — |
| — | — | 2.15 | — | +0.00 | 48.7% | 325 | 48.7% | -1.00 | 43.60 | 41.90 | 45.30 | — |
| — | — | 2.10 | — | +0.00 | 48.9% | 330 | 48.9% | -1.00 | 48.65 | 47.00 | 50.30 | — |
| — | — | 2.10 | — | +0.00 | 49.3% | 335 | 49.3% | -1.00 | 53.60 | 51.90 | 55.30 | — |
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.