Spot 281.60
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.10 | 55.80 | 54.45 | +1.00 | 54.1% | 227.5 | 54.1% | -0.00 | — | — | 2.15 | — |
| — | 50.30 | 52.70 | 51.50 | +1.00 | 54.8% | 230 | 54.8% | -0.00 | — | — | 2.10 | — |
| — | 48.10 | 51.00 | 49.55 | +1.00 | 55.9% | 232.5 | 55.9% | -0.00 | — | — | 2.15 | — |
| — | 45.70 | 48.40 | 47.05 | +1.00 | 57.3% | 235 | 57.3% | -0.00 | — | — | 2.15 | — |
| — | 43.10 | 45.80 | 44.45 | +1.00 | 58.9% | 237.5 | 58.9% | -0.00 | — | — | 2.15 | — |
| — | 40.70 | 43.30 | 42.00 | +1.00 | 60.3% | 240 | 60.3% | -0.00 | — | — | 0.30 | — |
| — | 37.80 | 40.80 | 39.30 | +1.00 | 61.4% | 242.5 | 61.4% | -0.00 | — | — | 2.15 | — |
| — | 35.60 | 38.40 | 37.00 | +0.99 | 62.0% | 245 | 62.0% | -0.01 | — | — | 0.05 | — |
| — | 33.20 | 35.80 | 34.50 | +0.99 | 61.8% | 247.5 | 61.8% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 30.70 | 33.40 | 32.05 | +0.99 | 60.8% | 250 | 60.8% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 28.20 | 30.80 | 29.50 | +0.98 | 59.2% | 252.5 | 59.2% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 25.90 | 28.40 | 27.15 | +0.97 | 57.0% | 255 | 57.0% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 23.40 | 25.70 | 24.55 | +0.97 | 54.6% | 257.5 | 54.6% | -0.04 | 0.20 | 0.05 | 0.35 | — |
| — | 21.00 | 22.90 | 21.95 | +0.96 | 52.1% | 260 | 52.1% | -0.05 | 0.20 | 0.10 | 0.30 | — |
| — | 18.50 | 21.00 | 19.75 | +0.94 | 49.7% | 262.5 | 49.7% | -0.06 | — | — | 0.95 | — |
| — | 16.10 | 18.30 | 17.20 | +0.93 | 47.7% | 265 | 47.7% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 13.70 | 16.20 | 14.95 | — | — | 267.5 | 46.0% | -0.10 | 0.55 | 0.30 | 0.80 | — |
| — | 11.90 | 14.00 | 12.95 | +0.85 | 44.7% | 270 | — | — | 0.97 | 0.70 | 1.25 | — |
| — | 9.20 | 11.70 | 10.45 | +0.80 | 43.8% | 272.5 | 43.8% | -0.20 | 1.20 | 0.85 | 1.55 | — |
| — | 7.70 | 9.90 | 8.80 | +0.73 | 43.3% | 275 | — | — | 1.77 | 1.35 | 2.20 | — |
| — | 6.20 | 8.30 | 7.25 | — | — | 277.5 | — | — | 2.92 | 1.95 | 3.90 | — |
| — | 4.60 | 6.80 | 5.70 | — | — | 280 | — | — | 4.05 | 3.50 | 4.60 | — |
| — | 3.30 | 4.70 | 4.00 | — | — | 282.5 | — | — | 5.05 | 4.10 | 6.00 | — |
| — | 2.55 | 3.50 | 3.02 | — | — | 285 | — | — | 6.25 | 5.30 | 7.20 | — |
| — | 1.70 | 2.60 | 2.15 | — | — | 287.5 | — | — | 7.80 | 6.80 | 8.80 | — |
| — | 1.20 | 1.95 | 1.57 | — | — | 290 | — | — | 9.70 | 8.60 | 10.80 | — |
| — | 0.85 | 1.35 | 1.10 | +0.18 | 43.1% | 292.5 | — | — | 11.75 | 10.60 | 12.90 | — |
| — | 0.55 | 1.20 | 0.88 | — | — | 295 | — | — | 13.90 | 12.90 | 14.90 | — |
| — | 0.20 | 1.15 | 0.68 | — | — | 297.5 | — | — | 16.15 | 14.60 | 17.70 | — |
| — | 0.20 | 0.60 | 0.40 | +0.06 | 43.2% | 300 | 43.2% | -0.95 | 18.50 | 17.10 | 19.90 | — |
| — | 0.05 | 0.80 | 0.42 | +0.04 | 43.1% | 302.5 | 43.1% | -0.97 | 20.85 | 19.60 | 22.10 | — |
| — | — | 0.30 | — | +0.02 | 43.1% | 305 | 43.1% | -0.98 | 23.15 | 21.70 | 24.60 | — |
| — | — | 0.75 | — | +0.01 | 43.1% | 307.5 | 43.1% | -0.99 | 25.75 | 24.50 | 27.00 | — |
| — | — | 0.40 | — | +0.01 | 43.1% | 310 | 43.1% | -1.00 | 28.25 | 27.00 | 29.50 | — |
| — | — | 2.15 | — | +0.00 | 43.1% | 312.5 | 43.1% | -1.00 | 30.95 | 29.40 | 32.50 | — |
| — | — | 2.15 | — | +0.00 | 43.1% | 315 | 43.1% | -1.00 | 33.20 | 31.90 | 34.50 | — |
| — | — | 2.15 | — | +0.00 | 43.2% | 317.5 | 43.2% | -1.00 | 35.60 | 34.50 | 36.70 | — |
| — | — | 0.10 | — | +0.00 | 43.2% | 320 | 43.2% | -1.00 | 38.10 | 36.70 | 39.50 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 322.5 | 43.3% | -1.00 | 40.60 | 39.20 | 42.00 | — |
| — | — | 2.15 | — | +0.00 | 43.3% | 325 | 43.3% | -1.00 | 43.10 | 41.70 | 44.50 | — |
| — | — | 0.05 | — | +0.00 | 43.5% | 330 | 43.5% | -1.00 | 48.10 | 46.70 | 49.50 | — |
| — | — | 2.15 | — | +0.00 | 43.8% | 335 | 43.8% | -1.00 | 53.30 | 52.10 | 54.50 | — |
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.