Spot 281.75
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.00 | 58.25 | 57.12 | +1.00 | 74.8% | 225 | 74.8% | -0.00 | — | — | 1.00 | — |
| — | 50.75 | 53.60 | 52.17 | +1.00 | 65.4% | 230 | 65.4% | -0.00 | — | — | 0.42 | — |
| — | 45.95 | 48.00 | 46.98 | +1.00 | 57.3% | 235 | 57.3% | -0.00 | — | — | 0.99 | — |
| — | 40.85 | 43.60 | 42.23 | — | — | 240 | — | — | — | — | 0.10 | — |
| — | 38.35 | 40.50 | 39.42 | +1.00 | 49.4% | 242.5 | 49.4% | -0.00 | — | — | 0.30 | — |
| — | 35.80 | 38.00 | 36.90 | +1.00 | 47.7% | 245 | 47.7% | -0.00 | — | — | 0.75 | — |
| — | 33.00 | 35.55 | 34.27 | +1.00 | 46.5% | 247.5 | 46.5% | -0.00 | — | — | 0.14 | — |
| — | 30.10 | 33.55 | 31.82 | +0.99 | 45.5% | 250 | 45.5% | -0.01 | — | — | 0.16 | — |
| — | 28.30 | 30.80 | 29.55 | +0.99 | 44.8% | 252.5 | 44.8% | -0.01 | — | — | 0.16 | — |
| — | 26.15 | 28.10 | 27.12 | +0.99 | 44.3% | 255 | 44.3% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 23.45 | 25.65 | 24.55 | +0.98 | 43.8% | 257.5 | 43.8% | -0.02 | — | — | 0.35 | — |
| — | 21.20 | 23.20 | 22.20 | +0.96 | 43.5% | 260 | 43.5% | -0.04 | 0.23 | 0.18 | 0.27 | — |
| — | 18.55 | 21.10 | 19.82 | +0.95 | 43.3% | 262.5 | 43.3% | -0.05 | 0.34 | 0.16 | 0.51 | — |
| — | 16.15 | 18.80 | 17.48 | +0.92 | 43.1% | 265 | 43.1% | -0.08 | 0.42 | 0.35 | 0.49 | — |
| — | 14.15 | 16.30 | 15.22 | +0.88 | 42.9% | 267.5 | 42.9% | -0.12 | 0.70 | 0.53 | 0.88 | — |
| — | 11.50 | 13.80 | 12.65 | +0.84 | 42.8% | 270 | 42.8% | -0.16 | 1.18 | 0.85 | 1.50 | — |
| — | 10.10 | 12.20 | 11.15 | +0.78 | 42.7% | 272.5 | 42.7% | -0.22 | 1.56 | 1.31 | 1.81 | — |
| — | 8.35 | 9.90 | 9.12 | +0.72 | 42.7% | 275 | 42.7% | -0.28 | 2.15 | 1.89 | 2.40 | — |
| — | 5.95 | 8.55 | 7.25 | +0.65 | 42.6% | 277.5 | 42.6% | -0.35 | 3.06 | 2.72 | 3.40 | — |
| — | 5.15 | 6.35 | 5.75 | +0.57 | 42.7% | 280 | 42.7% | -0.43 | 4.33 | 3.50 | 5.15 | — |
| — | 3.75 | 5.05 | 4.40 | +0.49 | 42.7% | 282.5 | 42.7% | -0.51 | 5.25 | 4.90 | 5.60 | — |
| — | 3.15 | 4.00 | 3.58 | +0.41 | 42.8% | 285 | 42.8% | -0.59 | 6.67 | 6.00 | 7.35 | — |
| — | 2.25 | 3.10 | 2.67 | +0.34 | 42.9% | 287.5 | — | — | 8.18 | 7.00 | 9.35 | — |
| — | 1.62 | 2.27 | 1.95 | +0.27 | 43.1% | 290 | 43.1% | -0.73 | 10.35 | 9.55 | 11.15 | — |
| — | 1.05 | 1.88 | 1.47 | +0.21 | 43.3% | 292.5 | 43.3% | -0.79 | 11.93 | 10.70 | 13.15 | — |
| — | 0.55 | 1.21 | 0.88 | +0.16 | 43.6% | 295 | 43.6% | -0.84 | 13.95 | 12.65 | 15.25 | — |
| — | 0.31 | 1.04 | 0.68 | +0.13 | 43.9% | 297.5 | 43.9% | -0.88 | 16.02 | 14.60 | 17.45 | — |
| — | 0.25 | 0.56 | 0.41 | — | — | 300 | — | — | 18.55 | 16.65 | 20.45 | — |
| — | 0.14 | 0.94 | 0.54 | — | — | 302.5 | — | — | 20.73 | 19.50 | 21.95 | — |
| — | — | 0.90 | — | +0.05 | 44.9% | 305 | 44.9% | -0.95 | 23.07 | 21.60 | 24.55 | — |
| — | 0.03 | 1.88 | 0.95 | +0.03 | 45.2% | 307.5 | 45.2% | -0.97 | 25.52 | 24.05 | 27.00 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 45.5% | 310 | 45.5% | -0.98 | 28.55 | 26.95 | 30.15 | — |
| — | — | 1.98 | — | +0.02 | 45.8% | 312.5 | 45.8% | -0.99 | 30.80 | 29.70 | 31.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.01 | 45.9% | 315 | 45.9% | -1.00 | 33.30 | 32.20 | 34.40 | — |
| — | — | 2.15 | — | — | — | 317.5 | — | — | 35.92 | 34.70 | 37.15 | — |
| — | — | 0.29 | — | — | — | 320 | — | — | 38.10 | 36.95 | 39.25 | — |
| — | — | 2.13 | — | — | — | 322.5 | — | — | 40.70 | 39.70 | 41.70 | — |
| — | — | 2.05 | — | — | — | 325 | — | — | 43.20 | 42.20 | 44.20 | — |
| — | — | 2.08 | — | — | — | 327.5 | — | — | 45.73 | 44.70 | 46.75 | — |
| — | — | 0.97 | — | +0.00 | 46.2% | 330 | 46.2% | -1.00 | 48.17 | 46.60 | 49.75 | — |
| — | — | 2.13 | — | +0.00 | 46.2% | 335 | 46.2% | -1.00 | 53.30 | 52.20 | 54.40 | — |
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.