Spot 281.69
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.10 | 55.75 | 54.42 | — | — | 227.5 | 73.3% | -0.00 | — | — | 1.29 | — |
| — | 50.55 | 53.35 | 51.95 | +1.00 | 71.4% | 230 | 71.4% | -0.00 | — | — | 0.29 | — |
| — | 48.10 | 50.75 | 49.42 | +1.00 | 69.4% | 232.5 | 69.4% | -0.00 | — | — | 1.28 | — |
| — | 45.60 | 48.25 | 46.92 | +1.00 | 67.5% | 235 | 67.5% | -0.00 | — | — | 0.50 | — |
| — | 43.10 | 45.75 | 44.42 | +1.00 | 65.5% | 237.5 | 65.5% | -0.00 | — | — | 1.01 | — |
| — | 40.60 | 43.20 | 41.90 | +1.00 | 63.4% | 240 | 63.4% | -0.00 | — | — | 0.10 | — |
| — | 38.10 | 40.75 | 39.42 | +1.00 | 61.4% | 242.5 | 61.4% | -0.00 | — | — | 0.48 | — |
| — | 35.65 | 38.20 | 36.92 | +1.00 | 59.5% | 245 | 59.5% | -0.00 | — | — | 0.05 | — |
| — | 33.05 | 35.80 | 34.42 | +0.99 | 57.6% | 247.5 | 57.6% | -0.01 | — | — | 0.49 | — |
| — | 30.55 | 33.55 | 32.05 | +0.99 | 55.8% | 250 | 55.8% | -0.01 | — | — | 0.09 | — |
| — | 28.10 | 30.80 | 29.45 | +0.99 | 54.1% | 252.5 | 54.1% | -0.01 | — | — | 0.27 | — |
| — | 25.60 | 27.95 | 26.77 | +0.98 | 52.5% | 255 | 52.5% | -0.02 | — | — | 0.43 | — |
| — | 23.25 | 25.90 | 24.57 | +0.98 | 50.9% | 257.5 | 50.9% | -0.02 | — | — | 0.58 | — |
| — | 20.80 | 23.05 | 21.93 | +0.97 | 49.6% | 260 | 49.6% | -0.03 | 0.39 | 0.06 | 0.72 | — |
| — | 18.35 | 21.30 | 19.82 | +0.95 | 48.4% | 262.5 | 48.4% | -0.05 | 0.33 | 0.20 | 0.46 | — |
| — | 15.95 | 19.10 | 17.52 | +0.93 | 47.2% | 265 | 47.2% | -0.07 | 0.41 | 0.18 | 0.63 | — |
| — | 13.75 | 15.95 | 14.85 | +0.90 | 46.2% | 267.5 | 46.2% | -0.10 | 0.75 | 0.49 | 1.01 | — |
| — | 11.55 | 14.00 | 12.78 | +0.86 | 45.3% | 270 | 45.3% | -0.14 | 0.90 | 0.41 | 1.39 | — |
| — | 9.95 | 11.70 | 10.82 | +0.80 | 44.6% | 272.5 | 44.6% | -0.20 | 1.25 | 0.81 | 1.68 | — |
| — | 7.40 | 9.60 | 8.50 | +0.74 | 44.0% | 275 | 44.0% | -0.26 | 1.97 | 1.37 | 2.57 | — |
| — | 6.20 | 7.65 | 6.92 | +0.66 | 43.5% | 277.5 | 43.5% | -0.34 | 2.52 | 1.85 | 3.20 | — |
| — | 4.05 | 6.80 | 5.42 | +0.57 | 43.1% | 280 | 43.1% | -0.43 | 3.85 | 2.85 | 4.85 | — |
| — | 3.20 | 5.05 | 4.12 | +0.48 | 42.9% | 282.5 | 42.9% | -0.52 | 4.33 | 3.30 | 5.35 | — |
| — | 2.61 | 3.90 | 3.25 | +0.39 | 42.8% | 285 | 42.8% | -0.61 | 6.15 | 5.25 | 7.05 | — |
| — | 1.69 | 2.85 | 2.27 | +0.31 | 42.9% | 287.5 | 42.9% | -0.69 | 7.55 | 6.50 | 8.60 | — |
| — | 0.98 | 2.09 | 1.53 | +0.24 | 43.0% | 290 | 43.0% | -0.76 | 9.95 | 8.85 | 11.05 | — |
| — | 0.54 | 1.50 | 1.02 | +0.18 | 43.4% | 292.5 | 43.4% | -0.82 | 11.78 | 10.70 | 12.85 | — |
| — | 0.08 | 1.12 | 0.60 | +0.13 | 43.8% | 295 | 43.8% | -0.87 | 14.03 | 12.90 | 15.15 | — |
| — | 0.25 | 0.79 | 0.52 | +0.09 | 44.4% | 297.5 | 44.4% | -0.91 | 16.20 | 14.90 | 17.50 | — |
| — | 0.16 | 0.49 | 0.33 | +0.06 | 45.1% | 300 | 45.1% | -0.94 | 18.52 | 17.25 | 19.80 | — |
| — | — | 0.52 | — | +0.05 | 45.9% | 302.5 | 45.9% | -0.96 | 20.93 | 19.60 | 22.25 | — |
| — | 0.01 | 0.39 | 0.20 | +0.03 | 50.6% | 305 | 46.9% | -0.97 | 23.32 | 22.05 | 24.60 | — |
| — | — | 0.48 | — | — | — | 307.5 | 48.0% | -0.98 | 26.00 | 24.20 | 27.80 | — |
| — | — | 2.20 | — | +0.02 | 49.2% | 310 | 49.2% | -0.99 | 28.25 | 26.95 | 29.55 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 48.7% | 312.5 | 50.5% | -0.99 | 30.75 | 29.45 | 32.05 | — |
| — | — | 0.37 | — | +0.01 | 51.8% | 315 | 51.8% | -1.00 | 33.30 | 31.25 | 35.35 | — |
| — | — | 2.16 | — | +0.01 | 54.9% | 320 | — | — | 38.27 | 36.95 | 39.60 | — |
| — | — | 0.31 | — | — | — | 325 | — | — | 43.25 | 42.00 | 44.50 | — |
| — | — | 0.28 | — | — | — | 330 | — | — | 48.30 | 47.10 | 49.50 | — |
| — | — | 0.27 | — | — | — | 335 | — | — | 53.25 | 52.00 | 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.