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 | |
| — | 56.20 | 59.20 | 57.70 | +0.99 | 61.1% | 225 | 61.1% | -0.01 | 0.34 | 0.15 | 0.53 | — |
| — | 51.35 | 53.90 | 52.62 | +0.98 | 60.5% | 230 | 60.5% | -0.02 | 0.49 | 0.25 | 0.73 | — |
| — | 46.55 | 49.55 | 48.05 | +0.96 | 60.2% | 235 | 60.2% | -0.04 | 0.65 | 0.40 | 0.90 | — |
| — | 41.85 | 44.85 | 43.35 | +0.95 | 60.0% | 240 | 60.0% | -0.05 | 0.78 | 0.55 | 1.00 | — |
| — | 37.30 | 40.20 | 38.75 | +0.92 | 60.0% | 245 | 60.0% | -0.08 | 1.35 | 1.10 | 1.60 | — |
| — | 33.05 | 35.90 | 34.48 | +0.89 | 60.0% | 250 | 60.0% | -0.11 | 1.94 | 1.55 | 2.33 | — |
| — | 30.75 | 33.65 | 32.20 | +0.87 | 60.1% | 252.5 | 60.1% | -0.13 | 2.50 | 1.76 | 3.25 | — |
| — | 28.85 | 31.00 | 29.93 | +0.85 | 60.1% | 255 | 60.1% | -0.15 | 2.88 | 2.10 | 3.65 | — |
| — | 26.70 | 29.60 | 28.15 | +0.82 | 60.2% | 257.5 | 60.2% | -0.18 | 3.13 | 2.76 | 3.50 | — |
| — | 24.60 | 27.25 | 25.93 | +0.80 | 60.3% | 260 | 60.3% | -0.20 | 3.29 | 2.37 | 4.20 | — |
| — | 23.10 | 25.00 | 24.05 | +0.77 | 60.4% | 262.5 | 60.4% | -0.23 | 4.12 | 3.45 | 4.80 | — |
| — | 21.05 | 23.35 | 22.20 | +0.74 | 60.5% | 265 | 60.5% | -0.26 | 5.38 | 4.55 | 6.20 | — |
| — | 19.60 | 21.85 | 20.73 | +0.71 | 60.6% | 267.5 | 60.6% | -0.29 | 5.90 | 4.65 | 7.15 | — |
| — | 18.05 | 20.20 | 19.12 | +0.68 | 60.8% | 270 | 60.8% | -0.32 | 6.62 | 5.95 | 7.30 | — |
| — | 16.50 | 18.05 | 17.27 | +0.65 | 60.9% | 272.5 | 60.9% | -0.35 | 7.55 | 7.10 | 8.00 | — |
| — | 14.00 | 17.30 | 15.65 | +0.62 | 61.0% | 275 | 61.0% | -0.39 | 8.53 | 7.10 | 9.95 | — |
| — | 13.30 | 15.00 | 14.15 | +0.58 | 61.2% | 277.5 | 61.2% | -0.42 | 9.53 | 8.65 | 10.40 | — |
| — | 12.40 | 13.75 | 13.07 | +0.55 | 61.3% | 280 | 61.3% | -0.45 | 10.80 | 10.15 | 11.45 | — |
| — | 11.20 | 13.00 | 12.10 | +0.52 | 61.5% | 282.5 | 61.5% | -0.48 | 12.03 | 11.00 | 13.05 | — |
| — | 9.80 | 11.35 | 10.57 | +0.48 | 61.6% | 285 | 61.6% | -0.52 | 13.57 | 12.05 | 15.10 | — |
| — | 8.00 | 10.65 | 9.32 | +0.45 | 61.8% | 287.5 | 61.8% | -0.55 | 14.97 | 13.55 | 16.40 | — |
| — | 7.25 | 9.95 | 8.60 | +0.42 | 62.0% | 290 | 62.0% | -0.58 | 16.68 | 15.30 | 18.05 | — |
| — | 6.85 | 8.95 | 7.90 | +0.39 | 62.2% | 292.5 | 62.2% | -0.61 | 18.07 | 16.90 | 19.25 | — |
| — | 5.40 | 7.50 | 6.45 | +0.36 | 62.3% | 295 | 62.3% | -0.64 | 19.93 | 18.60 | 21.25 | — |
| — | 4.85 | 6.85 | 5.85 | +0.33 | 62.5% | 297.5 | 62.5% | -0.67 | 21.65 | 20.35 | 22.95 | — |
| — | 4.55 | 6.75 | 5.65 | +0.31 | 62.7% | 300 | 62.7% | -0.70 | 23.43 | 22.35 | 24.50 | — |
| — | 3.70 | 5.30 | 4.50 | +0.28 | 62.9% | 302.5 | 62.9% | -0.72 | 25.07 | 23.80 | 26.35 | — |
| — | 3.15 | 4.85 | 4.00 | +0.26 | 63.1% | 305 | 63.1% | -0.75 | 27.18 | 25.95 | 28.40 | — |
| — | 3.00 | 4.40 | 3.70 | +0.23 | 63.3% | 307.5 | 63.3% | -0.77 | 29.10 | 27.50 | 30.70 | — |
| — | 2.78 | 3.75 | 3.27 | +0.21 | 63.5% | 310 | 63.5% | -0.79 | 31.12 | 29.65 | 32.60 | — |
| — | 2.01 | 3.70 | 2.85 | +0.19 | 63.7% | 312.5 | 63.7% | -0.81 | 33.42 | 31.80 | 35.05 | — |
| — | 1.94 | 3.00 | 2.47 | +0.17 | 63.9% | 315 | 63.9% | -0.83 | 35.27 | 33.85 | 36.70 | — |
| — | 1.91 | 2.76 | 2.33 | +0.16 | 64.0% | 317.5 | 64.0% | -0.85 | 37.65 | 36.50 | 38.80 | — |
| — | 1.59 | 2.31 | 1.95 | +0.14 | 64.2% | 320 | 64.2% | -0.86 | 39.80 | 38.50 | 41.10 | — |
| — | 0.61 | 2.25 | 1.43 | +0.11 | 64.4% | 325 | 64.4% | -0.89 | 44.35 | 43.05 | 45.65 | — |
| — | 0.73 | 1.42 | 1.07 | +0.09 | 64.5% | 330 | 64.5% | -0.92 | 49.42 | 48.00 | 50.85 | — |
| — | 0.52 | 1.55 | 1.03 | +0.07 | 64.5% | 335 | 64.5% | -0.94 | 53.95 | 52.20 | 55.70 | — |
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.