Spot 281.45
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 58.50 | 56.60 | — | — | 225 | — | — | — | — | 2.15 | — |
| — | 49.70 | 53.20 | 51.45 | — | — | 230 | 34.7% | -0.00 | — | — | 2.15 | — |
| — | 45.20 | 48.50 | 46.85 | — | — | 235 | — | — | — | — | 2.15 | — |
| — | 40.20 | 43.60 | 41.90 | — | — | 240 | — | — | — | — | 2.15 | — |
| — | 34.70 | 37.60 | 36.15 | — | — | 245 | 30.9% | -0.00 | — | — | 2.15 | — |
| — | 29.70 | 33.60 | 31.65 | — | — | 250 | 30.4% | -0.00 | — | — | 0.30 | — |
| — | 27.20 | 30.00 | 28.60 | +1.00 | 30.6% | 252.5 | — | — | — | — | 1.50 | — |
| — | 24.70 | 27.60 | 26.15 | — | — | 255 | — | — | — | — | 0.30 | — |
| — | 22.20 | 25.10 | 23.65 | — | — | 257.5 | — | — | — | — | 0.45 | — |
| — | 19.70 | 22.40 | 21.05 | — | — | 260 | — | — | — | — | 1.35 | — |
| — | 17.30 | 20.20 | 18.75 | — | — | 262.5 | — | — | — | — | 0.40 | — |
| — | 14.80 | 17.70 | 16.25 | — | — | 265 | — | — | 0.23 | 0.15 | 0.30 | — |
| — | 12.40 | 15.70 | 14.05 | — | — | 267.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 10.80 | 12.50 | 11.65 | — | — | 270 | — | — | 0.33 | 0.20 | 0.45 | — |
| — | 7.70 | 10.00 | 8.85 | — | — | 272.5 | — | — | 0.53 | 0.30 | 0.75 | — |
| — | 6.20 | 8.70 | 7.45 | +0.66 | 27.9% | 275 | 27.9% | -0.34 | 0.80 | 0.60 | 1.00 | — |
| — | 4.10 | 6.10 | 5.10 | +0.55 | 26.7% | 277.5 | — | — | 1.35 | 0.90 | 1.80 | — |
| — | 1.65 | 5.20 | 3.42 | — | — | 280 | — | — | 2.25 | 0.70 | 3.80 | — |
| — | 1.65 | 3.00 | 2.33 | — | — | 282.5 | — | — | 3.42 | 2.05 | 4.80 | — |
| — | 1.10 | 2.50 | 1.80 | +0.24 | 25.2% | 285 | — | — | 5.20 | 4.40 | 6.00 | — |
| — | 0.05 | 2.15 | 1.10 | +0.16 | 25.0% | 287.5 | 25.0% | -0.85 | 7.25 | 6.10 | 8.40 | — |
| — | 0.20 | 0.50 | 0.35 | +0.10 | 24.9% | 290 | 24.9% | -0.91 | 9.20 | 8.40 | 10.00 | — |
| — | 0.05 | 1.60 | 0.82 | +0.06 | 24.9% | 292.5 | 24.9% | -0.95 | 11.40 | 10.30 | 12.50 | — |
| — | 0.05 | 0.20 | 0.12 | +0.04 | 24.9% | 295 | 24.9% | -0.98 | 14.10 | 12.70 | 15.50 | — |
| — | — | 2.25 | — | +0.02 | 25.0% | 297.5 | 25.0% | -1.00 | 16.60 | 15.20 | 18.00 | — |
| — | — | 0.65 | — | +0.01 | 25.1% | 300 | 25.1% | -1.00 | 19.10 | 17.70 | 20.50 | — |
| — | — | 2.15 | — | +0.01 | 25.2% | 302.5 | 25.2% | -1.00 | 21.55 | 20.10 | 23.00 | — |
| — | — | 2.15 | — | +0.00 | 25.3% | 305 | 25.3% | -1.00 | 24.15 | 22.80 | 25.50 | — |
| — | — | 0.30 | — | +0.00 | 25.6% | 310 | 25.6% | -1.00 | 29.10 | 27.70 | 30.50 | — |
| — | — | 0.10 | — | +0.00 | 26.0% | 315 | 26.0% | -1.00 | 34.10 | 32.70 | 35.50 | — |
| — | — | 0.25 | — | +0.00 | 26.5% | 320 | 26.5% | -1.00 | 38.95 | 37.40 | 40.50 | — |
| — | — | 1.00 | — | +0.00 | 27.0% | 325 | 27.0% | -1.00 | 44.10 | 42.70 | 45.50 | — |
| — | — | 2.15 | — | +0.00 | 27.6% | 330 | 27.6% | -1.00 | 49.10 | 47.70 | 50.50 | — |
| — | — | 2.15 | — | +0.00 | 28.4% | 335 | 28.4% | -1.00 | 53.85 | 52.00 | 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.