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 | |
| — | 52.70 | 55.90 | 54.30 | +1.00 | 47.2% | 227.5 | 47.2% | -0.00 | — | — | 1.15 | — |
| — | 50.10 | 53.50 | 51.80 | +1.00 | 46.9% | 230 | 46.9% | -0.00 | — | — | 0.50 | — |
| — | 47.60 | 51.00 | 49.30 | +1.00 | 46.5% | 232.5 | 46.5% | -0.00 | — | — | 0.70 | — |
| 292 | 45.00 | 48.50 | 46.75 | +1.00 | 46.2% | 235 | 46.2% | -0.00 | — | — | 0.45 | — |
| — | 42.60 | 46.00 | 44.30 | +0.99 | 45.8% | 237.5 | 45.8% | -0.01 | — | — | 0.75 | — |
| — | 40.10 | 43.60 | 41.85 | +0.99 | 45.4% | 240 | 45.4% | -0.01 | 0.30 | 0.05 | 0.55 | — |
| — | 37.60 | 41.00 | 39.30 | +0.99 | 45.0% | 242.5 | 45.0% | -0.01 | — | — | 0.95 | — |
| — | 35.10 | 38.60 | 36.85 | +0.98 | 44.6% | 245 | 44.6% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 32.70 | 36.10 | 34.40 | +0.98 | 44.2% | 247.5 | 44.2% | -0.02 | — | — | 0.85 | — |
| — | 30.20 | 33.70 | 31.95 | +0.97 | 43.7% | 250 | 43.7% | -0.03 | 0.53 | 0.15 | 0.90 | — |
| — | 27.80 | 31.10 | 29.45 | +0.96 | 43.3% | 252.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 25.40 | 28.80 | 27.10 | — | — | 255 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 23.20 | 26.20 | 24.70 | — | — | 257.5 | — | — | 0.88 | 0.05 | 1.70 | — |
| — | 20.70 | 24.20 | 22.45 | — | — | 260 | — | — | 0.85 | 0.50 | 1.20 | — |
| — | 18.40 | 22.00 | 20.20 | — | — | 262.5 | — | — | — | — | 2.90 | — |
| — | 16.20 | 19.60 | 17.90 | — | — | 265 | — | — | 1.45 | 0.90 | 2.00 | — |
| — | 14.70 | 17.80 | 16.25 | — | — | 267.5 | — | — | 1.73 | 0.35 | 3.10 | — |
| — | 12.50 | 15.80 | 14.15 | — | — | 270 | — | — | 2.23 | 1.25 | 3.20 | — |
| — | 11.10 | 13.50 | 12.30 | — | — | 272.5 | — | — | 3.35 | 2.50 | 4.20 | — |
| — | 9.30 | 11.50 | 10.40 | — | — | 275 | — | — | 4.00 | 2.60 | 5.40 | — |
| — | 8.40 | 10.30 | 9.35 | — | — | 277.5 | — | — | 4.70 | 3.10 | 6.30 | — |
| — | 7.00 | 8.90 | 7.95 | — | — | 280 | — | — | 6.00 | 5.00 | 7.00 | — |
| — | 5.70 | 7.40 | 6.55 | — | — | 282.5 | — | — | 7.00 | 6.10 | 7.90 | — |
| — | 4.70 | 6.00 | 5.35 | — | — | 285 | — | — | 8.40 | 7.40 | 9.40 | — |
| — | 3.90 | 5.30 | 4.60 | — | — | 287.5 | — | — | 9.85 | 8.10 | 11.60 | — |
| — | 2.90 | 4.30 | 3.60 | +0.32 | 40.4% | 290 | 40.4% | -0.68 | 11.60 | 10.60 | 12.60 | — |
| — | 2.30 | 3.90 | 3.10 | +0.27 | 40.4% | 292.5 | 40.4% | -0.73 | 13.45 | 11.70 | 15.20 | — |
| — | 1.75 | 3.30 | 2.52 | +0.22 | 40.4% | 295 | 40.4% | -0.78 | 15.20 | 13.60 | 16.80 | — |
| — | 1.00 | 2.05 | 1.52 | +0.18 | 40.5% | 297.5 | 40.5% | -0.82 | 17.45 | 15.70 | 19.20 | — |
| — | 1.00 | 1.50 | 1.25 | +0.15 | 40.6% | 300 | 40.6% | -0.85 | 19.55 | 17.80 | 21.30 | — |
| — | 0.35 | 2.65 | 1.50 | +0.12 | 40.7% | 302.5 | 40.7% | -0.89 | 21.50 | 20.00 | 23.00 | — |
| — | — | 1.15 | — | +0.10 | 40.8% | 305 | 40.8% | -0.91 | 24.15 | 22.50 | 25.80 | — |
| — | — | 2.05 | — | +0.08 | 40.9% | 307.5 | 40.9% | -0.93 | 26.45 | 24.70 | 28.20 | — |
| — | 0.20 | 0.55 | 0.38 | +0.06 | 41.0% | 310 | 41.0% | -0.95 | 28.85 | 27.20 | 30.50 | — |
| — | — | 1.45 | — | +0.05 | 41.2% | 312.5 | 41.2% | -0.96 | 31.25 | 29.60 | 32.90 | — |
| — | — | 1.20 | — | +0.03 | 41.3% | 315 | — | — | 33.65 | 32.00 | 35.30 | — |
| — | — | 2.25 | — | — | — | 317.5 | 41.5% | -0.98 | 35.95 | 34.30 | 37.60 | — |
| — | — | 0.45 | — | +0.02 | 41.7% | 320 | 41.7% | -0.99 | 38.65 | 37.00 | 40.30 | — |
| — | — | 1.15 | — | +0.01 | 41.8% | 322.5 | 41.8% | -1.00 | 41.05 | 39.30 | 42.80 | — |
| — | — | 1.70 | — | +0.01 | 42.0% | 325 | 42.0% | -1.00 | 43.55 | 41.80 | 45.30 | — |
| — | — | 0.15 | — | +0.01 | 42.4% | 330 | 42.4% | -1.00 | 48.55 | 46.80 | 50.30 | — |
| — | — | 1.95 | — | +0.00 | 42.9% | 335 | 42.9% | -1.00 | 53.55 | 51.80 | 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.