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 | |
| — | 50.90 | 53.80 | 52.35 | +1.00 | 47.1% | 230 | 47.1% | -0.00 | — | — | 2.20 | — |
| — | 45.90 | 48.80 | 47.35 | +0.99 | 46.1% | 235 | 46.1% | -0.01 | — | — | 1.20 | — |
| — | 41.00 | 43.70 | 42.35 | +0.99 | 45.1% | 240 | 45.1% | -0.01 | 0.30 | 0.10 | 0.50 | — |
| — | 36.10 | 38.80 | 37.45 | +0.98 | 44.1% | 245 | 44.1% | -0.02 | — | — | 0.65 | — |
| — | 31.20 | 34.20 | 32.70 | +0.96 | 43.2% | 250 | 43.2% | -0.04 | 0.47 | 0.30 | 0.65 | — |
| — | 28.80 | 31.40 | 30.10 | +0.94 | 42.7% | 252.5 | 42.7% | -0.06 | — | — | 2.05 | — |
| — | 26.50 | 29.50 | 28.00 | +0.93 | 42.3% | 255 | 42.3% | -0.07 | 0.62 | 0.20 | 1.05 | — |
| — | 24.10 | 26.60 | 25.35 | +0.91 | 41.9% | 257.5 | 41.9% | -0.09 | 1.00 | 0.10 | 1.90 | — |
| — | 22.00 | 24.60 | 23.30 | +0.89 | 41.5% | 260 | 41.5% | -0.11 | 0.97 | 0.60 | 1.35 | — |
| — | 19.50 | 22.40 | 20.95 | +0.86 | 41.2% | 262.5 | 41.2% | -0.14 | 1.38 | 0.45 | 2.30 | — |
| — | 17.40 | 20.30 | 18.85 | +0.83 | 40.9% | 265 | 40.9% | -0.17 | 1.62 | 1.15 | 2.10 | — |
| — | 15.30 | 17.90 | 16.60 | +0.79 | 40.6% | 267.5 | 40.6% | -0.21 | 1.90 | 1.30 | 2.50 | — |
| — | 13.70 | 16.00 | 14.85 | +0.75 | 40.3% | 270 | 40.3% | -0.25 | 2.65 | 2.20 | 3.10 | — |
| — | 11.90 | 14.30 | 13.10 | +0.71 | 40.1% | 272.5 | 40.1% | -0.29 | 3.38 | 2.95 | 3.80 | — |
| — | 10.30 | 12.60 | 11.45 | +0.66 | 40.0% | 275 | 40.0% | -0.34 | 3.75 | 2.90 | 4.60 | — |
| — | 8.90 | 10.50 | 9.70 | +0.61 | 39.8% | 277.5 | 39.8% | -0.39 | 5.30 | 4.50 | 6.10 | — |
| — | 7.80 | 9.10 | 8.45 | +0.55 | 39.7% | 280 | 39.7% | -0.45 | 6.30 | 5.80 | 6.80 | — |
| — | 6.50 | 8.00 | 7.25 | +0.50 | 39.6% | 282.5 | 39.6% | -0.50 | 7.50 | 7.00 | 8.00 | — |
| — | 5.30 | 6.80 | 6.05 | +0.45 | 39.6% | 285 | 39.6% | -0.56 | 8.95 | 8.10 | 9.80 | — |
| — | 4.30 | 5.80 | 5.05 | +0.40 | 39.6% | 287.5 | 39.6% | -0.61 | 10.20 | 9.50 | 10.90 | — |
| — | 3.50 | 4.90 | 4.20 | +0.34 | 39.6% | 290 | 39.6% | -0.65 | 11.95 | 10.90 | 13.00 | — |
| — | 2.90 | 4.10 | 3.50 | +0.30 | 39.7% | 292.5 | 39.7% | -0.71 | 13.70 | 12.70 | 14.70 | — |
| — | 2.00 | 3.40 | 2.70 | +0.26 | 39.8% | 295 | 39.8% | -0.75 | 15.50 | 14.40 | 16.60 | — |
| — | 1.75 | 3.00 | 2.38 | +0.22 | 39.9% | 297.5 | 39.9% | -0.79 | 17.55 | 15.80 | 19.30 | — |
| — | 1.30 | 2.35 | 1.82 | +0.18 | 40.1% | 300 | 40.1% | -0.82 | 19.60 | 18.40 | 20.80 | — |
| — | 0.90 | 2.20 | 1.55 | +0.15 | 40.3% | 302.5 | 40.3% | -0.85 | 21.75 | 20.50 | 23.00 | — |
| — | 0.70 | 1.20 | 0.95 | +0.13 | 40.5% | 305 | 40.5% | -0.88 | 24.10 | 22.70 | 25.50 | 0 |
| — | 0.05 | 2.80 | 1.43 | +0.11 | 40.8% | 307.5 | 40.8% | -0.90 | 26.20 | 24.80 | 27.60 | — |
| — | 0.15 | 2.70 | 1.43 | +0.09 | 41.1% | 310 | 41.1% | -0.92 | 28.35 | 26.80 | 29.90 | — |
| — | 0.20 | 1.75 | 0.97 | +0.07 | 41.4% | 312.5 | 41.4% | -0.94 | 31.00 | 29.70 | 32.30 | — |
| — | 0.05 | 1.65 | 0.85 | +0.06 | 41.8% | 315 | 41.8% | -0.95 | 33.40 | 32.10 | 34.70 | — |
| — | 0.05 | 2.40 | 1.23 | +0.05 | 42.2% | 317.5 | 42.2% | -0.96 | 35.65 | 34.20 | 37.10 | — |
| — | — | 2.40 | — | +0.04 | 42.6% | 320 | 42.6% | -0.97 | 38.40 | 36.80 | 40.00 | — |
| — | — | 2.35 | — | +0.03 | 43.0% | 322.5 | 43.0% | -0.98 | 40.85 | 39.30 | 42.40 | — |
| — | — | 2.30 | — | +0.03 | 43.4% | 325 | 43.4% | -0.98 | 43.20 | 41.70 | 44.70 | — |
| — | 0.05 | 2.25 | 1.15 | +0.02 | 44.3% | 330 | 44.3% | -0.99 | 48.25 | 46.60 | 49.90 | — |
| — | — | 2.20 | — | +0.01 | 45.2% | 335 | 45.2% | -1.00 | 53.35 | 51.70 | 55.00 | — |
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.