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 | |
| — | 50.75 | 53.50 | 52.12 | — | — | 230 | — | — | — | — | 0.28 | — |
| — | 45.90 | 48.55 | 47.23 | — | — | 235 | 46.4% | -0.01 | — | — | 1.75 | — |
| — | 40.95 | 43.60 | 42.27 | +0.99 | 44.8% | 240 | 44.8% | -0.01 | 0.34 | 0.08 | 0.59 | — |
| — | 38.50 | 41.15 | 39.83 | +0.98 | 44.0% | 242.5 | 44.0% | -0.02 | — | — | 0.49 | — |
| — | 36.00 | 38.70 | 37.35 | +0.98 | 43.3% | 245 | 43.3% | -0.02 | 0.29 | 0.08 | 0.51 | — |
| — | 33.60 | 36.25 | 34.92 | +0.97 | 42.7% | 247.5 | 42.7% | -0.03 | 0.34 | 0.05 | 0.62 | — |
| — | 31.30 | 33.40 | 32.35 | +0.96 | 42.0% | 250 | 42.0% | -0.04 | 0.33 | 0.17 | 0.49 | — |
| — | 28.80 | 31.45 | 30.12 | +0.95 | 41.5% | 252.5 | 41.5% | -0.05 | 0.38 | 0.15 | 0.60 | — |
| — | 26.45 | 29.10 | 27.77 | +0.94 | 41.0% | 255 | 41.0% | -0.06 | 0.53 | 0.27 | 0.78 | — |
| — | 24.10 | 26.70 | 25.40 | +0.92 | 40.5% | 257.5 | 40.5% | -0.08 | 0.73 | 0.45 | 1.01 | — |
| — | 22.00 | 24.50 | 23.25 | +0.90 | 40.1% | 260 | 40.1% | -0.10 | 0.95 | 0.51 | 1.40 | — |
| — | 19.60 | 22.30 | 20.95 | +0.87 | 39.7% | 262.5 | 39.7% | -0.13 | 1.47 | 0.88 | 2.05 | — |
| — | 17.95 | 19.65 | 18.80 | +0.84 | 39.4% | 265 | 39.4% | -0.16 | 1.75 | 1.49 | 2.00 | — |
| — | 15.45 | 18.20 | 16.82 | +0.80 | 39.1% | 267.5 | 39.1% | -0.20 | 2.16 | 1.83 | 2.49 | — |
| — | 13.60 | 15.85 | 14.72 | +0.76 | 38.8% | 270 | 38.8% | -0.24 | 2.75 | 2.35 | 3.15 | — |
| — | 11.90 | 14.40 | 13.15 | +0.72 | 38.6% | 272.5 | 38.6% | -0.29 | 2.92 | 2.18 | 3.65 | — |
| — | 10.60 | 12.15 | 11.38 | +0.67 | 38.5% | 275 | 38.5% | -0.34 | 4.50 | 3.40 | 5.60 | — |
| — | 8.95 | 10.85 | 9.90 | +0.61 | 38.4% | 277.5 | 38.4% | -0.39 | 5.22 | 4.75 | 5.70 | — |
| — | 7.60 | 9.65 | 8.62 | +0.56 | 38.3% | 280 | 38.3% | -0.44 | 6.60 | 5.70 | 7.50 | — |
| — | 6.40 | 7.75 | 7.08 | +0.50 | 38.2% | 282.5 | 38.2% | -0.50 | 7.17 | 6.25 | 8.10 | — |
| — | 5.25 | 6.40 | 5.83 | +0.45 | 38.2% | 285 | 38.2% | -0.55 | 8.85 | 7.60 | 10.10 | — |
| — | 3.65 | 5.40 | 4.53 | +0.39 | 38.3% | 287.5 | 38.3% | -0.61 | 10.45 | 9.10 | 11.80 | — |
| — | 3.30 | 5.10 | 4.20 | +0.34 | 38.3% | 290 | 38.3% | -0.66 | 11.85 | 11.00 | 12.70 | — |
| — | 2.42 | 4.70 | 3.56 | +0.29 | 38.4% | 292.5 | 38.4% | -0.71 | 13.53 | 12.70 | 14.35 | — |
| — | 1.93 | 2.90 | 2.42 | +0.25 | 38.6% | 295 | 38.6% | -0.75 | 15.43 | 14.45 | 16.40 | — |
| — | — | — | — | +0.21 | 38.7% | 297.5 | 38.7% | -0.79 | — | — | — | — |
| — | 1.26 | 2.06 | 1.66 | +0.18 | 38.9% | 300 | 38.9% | -0.83 | 19.77 | 18.60 | 20.95 | — |
| — | — | — | — | +0.15 | 39.1% | 302.5 | 39.1% | -0.86 | — | — | — | — |
| — | 0.72 | 1.45 | 1.08 | +0.12 | 39.3% | 305 | 39.3% | -0.89 | 24.10 | 22.85 | 25.35 | — |
| — | — | — | — | +0.10 | 39.6% | 307.5 | 39.6% | -0.91 | — | — | — | 0 |
| — | 0.30 | 0.94 | 0.62 | +0.08 | 39.9% | 310 | 39.9% | -0.93 | 28.65 | 27.30 | 30.00 | — |
| — | — | — | — | +0.07 | 40.2% | 312.5 | 40.2% | -0.94 | — | — | — | — |
| — | 0.15 | 0.67 | 0.41 | +0.05 | 40.5% | 315 | 40.5% | -0.96 | 33.40 | 32.10 | 34.70 | — |
| — | — | — | — | +0.04 | 40.9% | 317.5 | 40.9% | -0.97 | — | — | — | — |
| — | — | 2.05 | — | +0.03 | 41.2% | 320 | — | — | 38.27 | 36.95 | 39.60 | — |
| — | 0.02 | 2.24 | 1.13 | +0.02 | 42.0% | 325 | — | — | 43.17 | 41.80 | 44.55 | — |
| — | — | 0.40 | — | — | — | 330 | 42.8% | -1.00 | 48.33 | 46.65 | 50.00 | — |
| — | — | 2.20 | — | +0.01 | 43.6% | 335 | — | — | 53.10 | 51.60 | 54.60 | — |
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.