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 | |
| — | 55.60 | 58.40 | 57.00 | +0.99 | 46.0% | 225 | 46.0% | -0.01 | — | — | 2.20 | — |
| — | 50.60 | 53.50 | 52.05 | +0.99 | 44.6% | 230 | 44.6% | -0.01 | — | — | 2.25 | — |
| — | 45.70 | 48.70 | 47.20 | +0.98 | 43.2% | 235 | 43.2% | -0.02 | — | — | 1.50 | — |
| — | 40.80 | 43.80 | 42.30 | +0.97 | 42.0% | 240 | 42.0% | -0.03 | 0.53 | 0.10 | 0.95 | — |
| — | 35.90 | 38.60 | 37.25 | +0.95 | 40.9% | 245 | 40.9% | -0.05 | 0.72 | 0.20 | 1.25 | — |
| — | 31.20 | 34.40 | 32.80 | +0.92 | 39.9% | 250 | 39.9% | -0.08 | 1.38 | 0.45 | 2.30 | — |
| — | 28.80 | 31.80 | 30.30 | +0.90 | 39.4% | 252.5 | 39.4% | -0.10 | — | — | 2.90 | — |
| — | 26.50 | 29.50 | 28.00 | +0.88 | 39.0% | 255 | 39.0% | -0.12 | 0.90 | 0.05 | 1.75 | — |
| — | 24.10 | 27.10 | 25.60 | +0.86 | 38.6% | 257.5 | 38.6% | -0.14 | 1.15 | 0.50 | 1.80 | — |
| — | 21.80 | 25.10 | 23.45 | +0.84 | 38.2% | 260 | 38.2% | -0.16 | 1.75 | 0.10 | 3.40 | — |
| — | 19.70 | 23.10 | 21.40 | +0.81 | 37.9% | 262.5 | 37.9% | -0.19 | 1.88 | 1.15 | 2.60 | — |
| — | 17.60 | 20.70 | 19.15 | +0.78 | 37.6% | 265 | 37.6% | -0.22 | 2.42 | 1.05 | 3.80 | — |
| — | 15.50 | 18.50 | 17.00 | +0.74 | 37.3% | 267.5 | 37.3% | -0.26 | 2.85 | 1.50 | 4.20 | — |
| — | 13.60 | 16.80 | 15.20 | +0.71 | 37.1% | 270 | 37.1% | -0.29 | 3.95 | 2.60 | 5.30 | — |
| — | 11.70 | 15.10 | 13.40 | +0.67 | 36.9% | 272.5 | 36.9% | -0.33 | 4.70 | 3.90 | 5.50 | — |
| — | 10.50 | 13.60 | 12.05 | +0.63 | 36.8% | 275 | 36.8% | -0.37 | 4.80 | 3.70 | 5.90 | — |
| — | 8.90 | 11.60 | 10.25 | +0.59 | 36.7% | 277.5 | 36.7% | -0.41 | 5.95 | 4.90 | 7.00 | — |
| — | 7.50 | 10.20 | 8.85 | +0.54 | 36.6% | 280 | 36.6% | -0.46 | 7.25 | 5.80 | 8.70 | — |
| — | 5.80 | 9.00 | 7.40 | +0.50 | 36.5% | 282.5 | 36.5% | -0.50 | 7.90 | 6.80 | 9.00 | — |
| — | 5.20 | 7.70 | 6.45 | +0.46 | 36.5% | 285 | 36.5% | -0.54 | 9.20 | 7.90 | 10.50 | — |
| — | 3.60 | 7.30 | 5.45 | +0.42 | 36.6% | 287.5 | 36.6% | -0.58 | 11.40 | 10.00 | 12.80 | — |
| — | 3.50 | 5.60 | 4.55 | +0.38 | 36.7% | 290 | 36.7% | -0.62 | 13.10 | 11.80 | 14.40 | — |
| — | 2.45 | 5.20 | 3.83 | +0.34 | 36.8% | 292.5 | 36.8% | -0.66 | 14.05 | 12.80 | 15.30 | — |
| — | 2.55 | 4.20 | 3.38 | +0.30 | 37.0% | 295 | 37.0% | -0.70 | 16.70 | 15.40 | 18.00 | — |
| — | 2.20 | 2.95 | 2.58 | +0.27 | 37.2% | 297.5 | 37.2% | -0.73 | 18.40 | 17.00 | 19.80 | — |
| — | 1.45 | 3.80 | 2.62 | +0.24 | 37.5% | 300 | 37.5% | -0.77 | 20.45 | 19.10 | 21.80 | — |
| — | 0.30 | 3.60 | 1.95 | +0.21 | 37.8% | 302.5 | 37.8% | -0.79 | 22.50 | 21.00 | 24.00 | — |
| — | 0.15 | 2.30 | 1.23 | +0.18 | 38.1% | 305 | 38.1% | -0.82 | 24.65 | 23.10 | 26.20 | — |
| — | 0.05 | 2.05 | 1.05 | +0.16 | 38.5% | 307.5 | 38.5% | -0.85 | 27.00 | 25.60 | 28.40 | — |
| — | 0.05 | 2.45 | 1.25 | +0.14 | 38.9% | 310 | 38.9% | -0.87 | 29.15 | 27.60 | 30.70 | — |
| — | — | 2.75 | — | +0.12 | 39.4% | 312.5 | 39.4% | -0.89 | 31.50 | 30.00 | 33.00 | 0 |
| — | — | 2.65 | — | +0.11 | 39.8% | 315 | 39.8% | -0.90 | 33.80 | 32.20 | 35.40 | — |
| — | — | 2.55 | — | +0.09 | 40.3% | 317.5 | 40.3% | -0.92 | 36.15 | 34.50 | 37.80 | — |
| — | — | 2.45 | — | +0.08 | 40.8% | 320 | 40.8% | -0.93 | 38.50 | 36.80 | 40.20 | — |
| — | — | 2.40 | — | +0.07 | 41.3% | 322.5 | 41.3% | -0.94 | 40.80 | 39.10 | 42.50 | — |
| — | — | 2.35 | — | +0.06 | 41.8% | 325 | 41.8% | -0.95 | 43.55 | 42.00 | 45.10 | — |
| — | 0.05 | 2.25 | 1.15 | +0.04 | 42.9% | 330 | 42.9% | -0.97 | 48.20 | 46.50 | 49.90 | — |
| — | — | 2.20 | — | +0.03 | 44.0% | 335 | 44.0% | -0.98 | 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.