Spot 281.49
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.70 | 55.80 | 54.25 | +1.00 | 87.8% | 227.5 | 87.8% | -0.00 | — | — | 0.01 | — |
| — | 50.45 | 53.30 | 51.88 | +1.00 | 85.3% | 230 | 85.3% | -0.00 | — | — | 2.13 | — |
| — | 48.05 | 50.80 | 49.42 | +1.00 | 82.8% | 232.5 | 82.8% | -0.00 | — | — | 2.13 | — |
| — | 45.75 | 48.30 | 47.02 | +1.00 | 80.2% | 235 | 80.2% | -0.00 | — | — | 0.50 | — |
| — | 42.90 | 45.80 | 44.35 | +1.00 | 77.6% | 237.5 | 77.6% | -0.00 | — | — | 2.13 | — |
| — | 40.70 | 43.30 | 42.00 | +1.00 | 75.1% | 240 | 75.1% | -0.00 | — | — | 0.01 | — |
| — | 38.10 | 40.90 | 39.50 | +1.00 | 72.7% | 242.5 | 72.7% | -0.00 | — | — | 2.13 | — |
| — | 35.40 | 38.35 | 36.88 | +1.00 | 70.3% | 245 | 70.3% | -0.00 | — | — | 2.13 | — |
| — | 33.00 | 35.80 | 34.40 | +0.99 | 68.1% | 247.5 | 68.1% | -0.01 | — | — | 0.49 | — |
| — | 30.60 | 33.30 | 31.95 | +0.99 | 66.0% | 250 | 66.0% | -0.01 | — | — | 0.02 | — |
| — | 28.25 | 30.85 | 29.55 | +0.99 | 64.0% | 252.5 | 64.0% | -0.01 | — | — | 2.13 | — |
| — | 25.65 | 28.35 | 27.00 | +0.98 | 62.1% | 255 | 62.1% | -0.01 | — | — | 2.13 | — |
| — | 23.05 | 25.85 | 24.45 | +0.98 | 60.3% | 257.5 | 60.3% | -0.02 | — | — | 2.12 | — |
| — | 20.50 | 23.30 | 21.90 | +0.97 | 58.7% | 260 | 58.7% | -0.03 | 0.19 | 0.01 | 0.37 | — |
| — | 18.15 | 20.85 | 19.50 | +0.96 | 57.1% | 262.5 | 57.1% | -0.04 | — | — | 0.46 | — |
| — | 15.80 | 18.40 | 17.10 | +0.94 | 55.7% | 265 | 55.7% | -0.06 | — | — | 0.43 | — |
| — | 13.25 | 16.00 | 14.62 | +0.90 | 54.4% | 267.5 | 54.4% | -0.09 | — | — | 0.41 | — |
| — | 10.85 | 13.50 | 12.18 | +0.86 | 53.3% | 270 | 53.3% | -0.14 | 0.23 | 0.04 | 0.42 | 211 |
| — | 8.50 | 11.35 | 9.93 | +0.80 | 52.3% | 272.5 | 52.3% | -0.20 | 0.41 | 0.11 | 0.70 | — |
| — | 6.30 | 9.10 | 7.70 | +0.72 | 51.5% | 275 | 51.5% | -0.29 | 0.66 | 0.39 | 0.93 | 67 |
| 1,472 | 4.25 | 6.85 | 5.55 | +0.62 | 50.8% | 277.5 | 50.8% | -0.38 | 1.15 | 0.69 | 1.60 | 50 |
| — | 2.90 | 5.15 | 4.03 | +0.51 | 50.3% | 280 | 50.3% | -0.49 | 1.94 | 1.38 | 2.49 | — |
| — | 1.96 | 3.45 | 2.71 | +0.40 | 49.9% | 282.5 | — | — | 2.99 | 2.08 | 3.90 | — |
| — | 1.07 | 2.30 | 1.69 | +0.30 | 49.6% | 285 | 49.6% | -0.70 | 4.50 | 3.20 | 5.80 | — |
| — | 0.39 | 1.38 | 0.89 | — | — | 287.5 | — | — | 6.35 | 5.05 | 7.65 | — |
| — | 0.25 | 0.82 | 0.54 | +0.15 | 49.6% | 290 | 49.6% | -0.85 | 8.40 | 7.10 | 9.70 | — |
| — | 0.07 | 0.47 | 0.27 | +0.10 | 49.9% | 292.5 | 49.9% | -0.90 | 10.75 | 9.35 | 12.15 | — |
| — | 0.06 | 0.24 | 0.15 | +0.06 | 50.2% | 295 | 50.2% | -0.94 | 13.07 | 11.75 | 14.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.04 | 50.6% | 297.5 | 50.6% | -0.96 | 15.60 | 14.25 | 16.95 | — |
| — | — | 0.06 | — | +0.02 | 51.0% | 300 | 51.0% | -0.98 | 18.07 | 16.75 | 19.40 | — |
| — | — | 0.52 | — | +0.01 | 51.5% | 302.5 | 51.5% | -0.99 | 20.60 | 19.25 | 21.95 | — |
| — | — | 0.13 | — | +0.01 | 52.2% | 305 | 52.2% | -1.00 | 23.12 | 21.75 | 24.50 | — |
| — | — | 2.13 | — | +0.00 | 53.0% | 307.5 | 53.0% | -1.00 | 25.57 | 24.25 | 26.90 | — |
| — | — | 0.05 | — | +0.00 | 53.9% | 310 | 53.9% | -1.00 | 28.30 | 26.75 | 29.85 | — |
| — | — | 2.13 | — | +0.00 | 54.9% | 312.5 | 54.9% | -1.00 | 30.80 | 29.30 | 32.30 | — |
| — | — | 2.13 | — | +0.00 | 56.1% | 315 | 56.1% | -1.00 | 33.17 | 31.75 | 34.60 | — |
| — | — | 2.13 | — | +0.00 | 58.6% | 320 | 58.6% | -1.00 | 38.35 | 36.75 | 39.95 | — |
| — | — | 2.13 | — | +0.00 | 61.6% | 325 | 61.6% | -1.00 | 43.40 | 41.75 | 45.05 | — |
| — | — | 2.13 | — | +0.00 | 64.8% | 330 | 64.8% | -1.00 | 48.27 | 46.75 | 49.80 | — |
| — | — | 2.13 | — | +0.00 | 68.2% | 335 | 68.2% | -1.00 | 53.25 | 51.75 | 54.75 | — |
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.