Spot 281.93
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.40 | 58.50 | 56.95 | +1.00 | 50.7% | 225 | 50.7% | -0.00 | — | — | 0.55 | — |
| — | 52.70 | 56.00 | 54.35 | +1.00 | 50.6% | 227.5 | 50.6% | -0.00 | — | — | 0.90 | — |
| — | 50.20 | 52.80 | 51.50 | +1.00 | 50.5% | 230 | 50.5% | -0.00 | — | — | 0.15 | — |
| — | 47.90 | 51.00 | 49.45 | +1.00 | 50.3% | 232.5 | 50.3% | -0.00 | — | — | 0.95 | — |
| — | 45.40 | 48.50 | 46.95 | +1.00 | 50.0% | 235 | 50.0% | -0.00 | — | — | 0.70 | — |
| — | 42.90 | 45.30 | 44.10 | +0.99 | 49.7% | 237.5 | 49.7% | -0.01 | — | — | 2.20 | — |
| — | 40.40 | 43.40 | 41.90 | +0.99 | 49.2% | 240 | 49.2% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 37.90 | 40.30 | 39.10 | +0.99 | 48.5% | 242.5 | 48.5% | -0.01 | — | — | 0.95 | — |
| — | 35.80 | 38.20 | 37.00 | +0.98 | 47.7% | 245 | 47.7% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 32.90 | 36.10 | 34.50 | +0.98 | 46.8% | 247.5 | — | — | — | — | 1.15 | — |
| — | 30.50 | 33.80 | 32.15 | — | — | 250 | — | — | 0.45 | 0.15 | 0.75 | — |
| — | 28.10 | 31.40 | 29.75 | +0.96 | 44.8% | 252.5 | — | — | 0.33 | 0.05 | 0.60 | — |
| — | 25.60 | 28.70 | 27.15 | — | — | 255 | 43.7% | -0.06 | 0.40 | 0.10 | 0.70 | — |
| — | 23.00 | 26.10 | 24.55 | +0.93 | 42.5% | 257.5 | — | — | 0.53 | 0.20 | 0.85 | — |
| — | 20.80 | 23.30 | 22.05 | — | — | 260 | — | — | 0.50 | 0.35 | 0.65 | — |
| — | 18.90 | 21.30 | 20.10 | +0.88 | 40.3% | 262.5 | 40.3% | -0.12 | — | — | 1.10 | — |
| — | 16.20 | 18.60 | 17.40 | +0.84 | 39.3% | 265 | — | — | 0.60 | 0.40 | 0.80 | — |
| — | 13.80 | 17.40 | 15.60 | — | — | 267.5 | 38.4% | -0.19 | 1.32 | 0.20 | 2.45 | — |
| — | 11.90 | 14.20 | 13.05 | +0.76 | 37.5% | 270 | 37.5% | -0.24 | 1.48 | 0.95 | 2.00 | — |
| — | 10.00 | 12.60 | 11.30 | — | — | 272.5 | — | — | 1.98 | 1.20 | 2.75 | — |
| — | 8.70 | 10.50 | 9.60 | — | — | 275 | — | — | 2.45 | 1.90 | 3.00 | — |
| — | 6.50 | 8.90 | 7.70 | — | — | 277.5 | — | — | 3.70 | 3.00 | 4.40 | — |
| — | 5.10 | 7.20 | 6.15 | +0.55 | 35.5% | 280 | 35.5% | -0.46 | 4.35 | 3.60 | 5.10 | — |
| — | 4.60 | 6.10 | 5.35 | — | — | 282.5 | 35.3% | -0.51 | 5.85 | 4.60 | 7.10 | — |
| — | 3.70 | 4.50 | 4.10 | +0.43 | 35.2% | 285 | — | — | 7.65 | 6.70 | 8.60 | — |
| — | 3.00 | 3.90 | 3.45 | — | — | 287.5 | 35.3% | -0.63 | 9.20 | 8.00 | 10.40 | — |
| — | 2.20 | 2.90 | 2.55 | — | — | 290 | — | — | 10.65 | 9.10 | 12.20 | — |
| — | 1.65 | 2.30 | 1.98 | — | — | 292.5 | — | — | 12.95 | 11.70 | 14.20 | — |
| — | 1.05 | 3.00 | 2.02 | — | — | 295 | 35.9% | -0.78 | 14.75 | 13.30 | 16.20 | — |
| — | 0.60 | 1.35 | 0.97 | +0.18 | 36.2% | 297.5 | 36.2% | -0.82 | 16.85 | 15.30 | 18.40 | — |
| — | 0.55 | 0.80 | 0.68 | +0.15 | 36.5% | 300 | 36.5% | -0.85 | 19.10 | 17.60 | 20.60 | 5 |
| — | — | 1.45 | — | +0.12 | 36.9% | 302.5 | 36.9% | -0.89 | 21.25 | 19.60 | 22.90 | — |
| — | 0.20 | 0.65 | 0.42 | +0.10 | 37.2% | 305 | 37.2% | -0.91 | 23.85 | 22.40 | 25.30 | — |
| — | 0.15 | 0.45 | 0.30 | +0.08 | 37.6% | 307.5 | 37.6% | -0.93 | 26.00 | 24.40 | 27.60 | — |
| — | — | 1.20 | — | +0.06 | 38.0% | 310 | 38.0% | -0.95 | 28.55 | 27.00 | 30.10 | — |
| — | — | 1.35 | — | +0.05 | 38.4% | 312.5 | 38.4% | -0.96 | 31.05 | 29.70 | 32.40 | — |
| — | — | 1.35 | — | +0.03 | 38.7% | 315 | 38.7% | -0.97 | 33.30 | 31.70 | 34.90 | — |
| — | — | 2.15 | — | +0.03 | 39.1% | 317.5 | 39.1% | -0.98 | 35.90 | 34.30 | 37.50 | — |
| — | — | 0.10 | — | +0.02 | 39.4% | 320 | 39.4% | -0.99 | 38.30 | 36.80 | 39.80 | — |
| — | — | 1.55 | — | +0.01 | 39.8% | 322.5 | 39.8% | -1.00 | 40.85 | 39.40 | 42.30 | — |
| — | — | 1.15 | — | +0.01 | 40.1% | 325 | 40.1% | -1.00 | 43.15 | 41.50 | 44.80 | — |
| — | — | 0.05 | — | +0.01 | 40.8% | 330 | 40.8% | -1.00 | 48.25 | 46.70 | 49.80 | — |
| — | — | 1.55 | — | +0.00 | 41.5% | 335 | 41.5% | -1.00 | 53.25 | 51.70 | 54.80 | — |
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.