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 | |
| — | 50.65 | 53.55 | 52.10 | +0.99 | 64.0% | 230 | 64.0% | -0.01 | — | — | 2.14 | — |
| — | 45.65 | 48.55 | 47.10 | +0.99 | 59.2% | 235 | 59.2% | -0.01 | — | — | 2.15 | — |
| — | 40.80 | 43.60 | 42.20 | +0.99 | 54.8% | 240 | 54.8% | -0.01 | — | — | 2.17 | — |
| — | 38.50 | 41.25 | 39.88 | +0.98 | 52.7% | 242.5 | 52.7% | -0.02 | — | — | 2.19 | 20 |
| — | 35.95 | 38.60 | 37.27 | +0.98 | 50.7% | 245 | 50.7% | -0.02 | — | — | 2.20 | — |
| — | 33.10 | 36.15 | 34.62 | +0.97 | 48.8% | 247.5 | 48.8% | -0.03 | — | — | 2.24 | — |
| — | 31.05 | 33.70 | 32.38 | +0.97 | 47.0% | 250 | 47.0% | -0.03 | — | — | 2.27 | — |
| — | 28.65 | 31.30 | 29.98 | +0.96 | 45.3% | 252.5 | 45.3% | -0.04 | — | — | 0.98 | — |
| — | 26.05 | 28.85 | 27.45 | +0.94 | 43.8% | 255 | 43.8% | -0.06 | 0.32 | 0.10 | 0.54 | — |
| — | 24.00 | 26.55 | 25.27 | +0.93 | 42.3% | 257.5 | 42.3% | -0.07 | 0.61 | 0.15 | 1.08 | — |
| — | 21.50 | 24.30 | 22.90 | +0.90 | 41.0% | 260 | 41.0% | -0.10 | 0.64 | 0.42 | 0.86 | — |
| — | 19.35 | 22.00 | 20.68 | +0.88 | 39.8% | 262.5 | 39.8% | -0.13 | 0.68 | 0.35 | 1.00 | — |
| — | 17.00 | 19.70 | 18.35 | +0.84 | 38.8% | 265 | 38.8% | -0.16 | 0.88 | 0.60 | 1.15 | — |
| — | 15.05 | 17.60 | 16.32 | +0.80 | 37.9% | 267.5 | 37.9% | -0.20 | 1.32 | 0.88 | 1.76 | — |
| — | 12.80 | 15.00 | 13.90 | +0.76 | 37.1% | 270 | 37.1% | -0.24 | 1.94 | 1.30 | 2.57 | — |
| — | 10.90 | 13.50 | 12.20 | +0.71 | 36.5% | 272.5 | 36.5% | -0.29 | 2.58 | 1.92 | 3.25 | — |
| — | 9.10 | 11.50 | 10.30 | +0.65 | 36.0% | 275 | 36.0% | -0.35 | 3.27 | 2.53 | 4.00 | — |
| — | 7.50 | 9.70 | 8.60 | +0.58 | 35.6% | 277.5 | 35.6% | -0.41 | 4.17 | 3.35 | 5.00 | — |
| — | 6.00 | 8.05 | 7.03 | +0.52 | 35.3% | 280 | 35.3% | -0.47 | 5.05 | 4.35 | 5.75 | — |
| — | 4.70 | 6.65 | 5.67 | +0.46 | 35.1% | 282.5 | 35.1% | -0.53 | 6.40 | 5.50 | 7.30 | — |
| — | 3.55 | 5.50 | 4.53 | +0.41 | 35.0% | 285 | 35.0% | -0.59 | 7.67 | 6.65 | 8.70 | — |
| — | 2.90 | 4.50 | 3.70 | +0.35 | 34.9% | 287.5 | 34.9% | -0.65 | 9.20 | 8.00 | 10.40 | — |
| — | 2.45 | 3.65 | 3.05 | +0.30 | 35.0% | 290 | 35.0% | -0.71 | 10.72 | 9.55 | 11.90 | — |
| — | 1.82 | 2.88 | 2.35 | +0.25 | 35.1% | 292.5 | 35.1% | -0.75 | 12.65 | 11.30 | 14.00 | — |
| — | 1.44 | 2.31 | 1.88 | +0.20 | 35.2% | 295 | 35.2% | -0.80 | 14.57 | 13.25 | 15.90 | — |
| — | 0.88 | 1.83 | 1.35 | +0.17 | 35.5% | 297.5 | 35.5% | -0.84 | 16.90 | 15.15 | 18.65 | — |
| — | 0.61 | 1.55 | 1.08 | +0.14 | 35.8% | 300 | 35.8% | -0.87 | 18.85 | 17.35 | 20.35 | — |
| — | 0.35 | 1.94 | 1.15 | +0.11 | 36.1% | 302.5 | 36.1% | -0.89 | 21.48 | 19.85 | 23.10 | — |
| — | 0.40 | 0.94 | 0.67 | +0.09 | 36.5% | 305 | 36.5% | -0.92 | 23.50 | 22.15 | 24.85 | — |
| — | 0.07 | 1.60 | 0.83 | — | — | 307.5 | — | — | 25.98 | 24.50 | 27.45 | — |
| — | 0.14 | 0.55 | 0.34 | — | — | 310 | — | — | 28.55 | 26.90 | 30.20 | — |
| — | — | 2.06 | — | +0.05 | 38.2% | 312.5 | 38.2% | -0.96 | 31.05 | 29.30 | 32.80 | — |
| — | 0.01 | 2.30 | 1.16 | +0.04 | 38.8% | 315 | 38.8% | -0.97 | 33.70 | 31.75 | 35.65 | — |
| — | — | 2.27 | — | +0.03 | 39.5% | 317.5 | 39.5% | -0.98 | 36.10 | 34.25 | 37.95 | — |
| — | — | 1.03 | — | +0.02 | 40.2% | 320 | 40.2% | -0.99 | 38.48 | 36.75 | 40.20 | — |
| — | — | 2.19 | — | +0.01 | 41.7% | 325 | 41.7% | -1.00 | 43.08 | 41.75 | 44.40 | — |
| — | — | 0.08 | — | +0.01 | 43.3% | 330 | 43.3% | -1.00 | 48.33 | 46.75 | 49.90 | — |
| — | — | 2.15 | — | +0.01 | 44.9% | 335 | 44.9% | -1.00 | 53.70 | 51.75 | 55.65 | — |
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.