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 | |
| — | 54.90 | 58.70 | 56.80 | +1.00 | 44.1% | 225 | 44.1% | -0.00 | — | — | 2.15 | — |
| — | 49.80 | 53.80 | 51.80 | +0.99 | 42.4% | 230 | 42.4% | -0.01 | — | — | 2.20 | — |
| — | 45.00 | 48.80 | 46.90 | +0.99 | 40.8% | 235 | 40.8% | -0.01 | — | — | 2.20 | — |
| — | 39.90 | 43.90 | 41.90 | +0.98 | 39.2% | 240 | 39.2% | -0.02 | — | — | 2.25 | — |
| — | 37.50 | 41.40 | 39.45 | +0.97 | 38.5% | 242.5 | 38.5% | -0.03 | — | — | 2.30 | — |
| — | 35.10 | 39.00 | 37.05 | +0.97 | 37.8% | 245 | 37.8% | -0.03 | — | — | 2.35 | — |
| — | 32.60 | 36.50 | 34.55 | +0.96 | 37.1% | 247.5 | 37.1% | -0.04 | — | — | 2.40 | — |
| — | 30.20 | 34.10 | 32.15 | +0.95 | 36.4% | 250 | 36.4% | -0.05 | — | — | 2.50 | — |
| 0 | 27.80 | 31.40 | 29.60 | +0.93 | 35.8% | 252.5 | 35.8% | -0.07 | — | — | 2.60 | — |
| — | 25.40 | 29.30 | 27.35 | +0.92 | 35.3% | 255 | 35.3% | -0.08 | 0.90 | 0.25 | 1.55 | — |
| — | 23.00 | 26.70 | 24.85 | +0.90 | 34.7% | 257.5 | 34.7% | -0.10 | 1.07 | 0.05 | 2.10 | — |
| — | 20.70 | 24.60 | 22.65 | — | — | 260 | — | — | 1.25 | 0.05 | 2.45 | — |
| — | 18.40 | 21.40 | 19.90 | — | — | 262.5 | — | — | 1.68 | 0.50 | 2.85 | — |
| — | 16.50 | 18.90 | 17.70 | — | — | 265 | — | — | 1.57 | 1.00 | 2.15 | — |
| — | 14.30 | 17.40 | 15.85 | — | — | 267.5 | — | — | 1.75 | 0.55 | 2.95 | — |
| — | 12.10 | 14.60 | 13.35 | — | — | 270 | — | — | 1.98 | 1.10 | 2.85 | — |
| — | 11.00 | 13.10 | 12.05 | — | — | 272.5 | — | — | 2.85 | 1.50 | 4.20 | — |
| — | 9.00 | 11.00 | 10.00 | — | — | 275 | — | — | 3.85 | 3.10 | 4.60 | — |
| — | 7.60 | 9.00 | 8.30 | — | — | 277.5 | — | — | 4.55 | 3.60 | 5.50 | — |
| — | 6.20 | 8.50 | 7.35 | — | — | 280 | 31.8% | -0.52 | 5.95 | 5.30 | 6.60 | — |
| — | 5.00 | 7.70 | 6.35 | +0.42 | 31.7% | 282.5 | 31.7% | -0.58 | 6.60 | 5.30 | 7.90 | — |
| — | 4.10 | 6.40 | 5.25 | +0.36 | 31.6% | 285 | 31.6% | -0.64 | 8.05 | 6.70 | 9.40 | — |
| — | 3.20 | 4.50 | 3.85 | +0.31 | 31.6% | 287.5 | 31.6% | -0.70 | 10.10 | 9.30 | 10.90 | — |
| — | 2.55 | 4.60 | 3.58 | +0.26 | 31.6% | 290 | 31.6% | -0.75 | 11.90 | 10.90 | 12.90 | — |
| — | 1.95 | 3.30 | 2.62 | +0.21 | 31.6% | 292.5 | 31.6% | -0.79 | 13.50 | 12.60 | 14.40 | — |
| — | 1.35 | 3.10 | 2.23 | +0.17 | 31.7% | 295 | 31.7% | -0.83 | 15.60 | 14.80 | 16.40 | — |
| — | 0.35 | 2.00 | 1.18 | +0.14 | 31.8% | 297.5 | 31.8% | -0.87 | 17.55 | 16.40 | 18.70 | — |
| — | 0.70 | 1.80 | 1.25 | +0.11 | 32.0% | 300 | 32.0% | -0.90 | 19.95 | 18.80 | 21.10 | — |
| — | 0.25 | 2.70 | 1.48 | +0.09 | 32.1% | 302.5 | 32.1% | -0.92 | 21.80 | 20.60 | 23.00 | — |
| — | 0.05 | 2.10 | 1.07 | +0.07 | 32.4% | 305 | 32.4% | -0.94 | 24.10 | 22.70 | 25.50 | — |
| — | 0.05 | 2.00 | 1.02 | — | — | 307.5 | — | — | 26.50 | 25.40 | 27.60 | — |
| — | 0.05 | 1.35 | 0.70 | — | — | 310 | — | — | 28.85 | 27.80 | 29.90 | — |
| — | — | 2.45 | — | — | — | 312.5 | — | — | 31.35 | 29.60 | 33.10 | — |
| — | — | 2.40 | — | — | — | 315 | — | — | 33.95 | 32.20 | 35.70 | — |
| — | — | 2.30 | — | — | — | 320 | — | — | 38.85 | 37.00 | 40.70 | — |
| — | — | 2.25 | — | — | — | 325 | — | — | 44.00 | 42.30 | 45.70 | — |
| — | — | 2.20 | — | — | — | 330 | 36.0% | -1.00 | 48.85 | 47.00 | 50.70 | — |
| — | — | 2.20 | — | +0.01 | 36.9% | 335 | 36.9% | -1.00 | 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.