Spot 281.47
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.22 | 52.56 | 52.39 | +0.98 | 35.3% | 230 | 35.3% | -0.02 | 0.18 | 0.17 | 0.19 | — |
| — | 30.64 | 31.03 | 30.84 | +0.94 | 26.4% | 252 | 26.4% | -0.06 | 0.55 | 0.53 | 0.56 | — |
| — | 27.77 | 28.17 | 27.97 | +0.93 | 25.4% | 255 | 25.4% | -0.07 | 0.68 | 0.66 | 0.69 | — |
| — | 24.94 | 25.34 | 25.14 | +0.91 | 24.4% | 258 | 24.4% | -0.09 | 0.82 | 0.81 | 0.84 | — |
| — | 22.23 | 22.44 | 22.34 | +0.89 | 23.5% | 261 | 23.5% | -0.11 | 1.04 | 1.02 | 1.06 | — |
| — | 20.41 | 20.63 | 20.52 | +0.87 | 22.9% | 263 | 22.9% | -0.13 | 1.22 | 1.20 | 1.23 | — |
| — | 18.62 | 18.84 | 18.73 | +0.85 | 22.4% | 265 | 22.4% | -0.15 | 1.43 | 1.41 | 1.45 | — |
| — | 16.88 | 17.04 | 16.96 | +0.83 | 21.8% | 267 | 21.8% | -0.17 | 1.68 | 1.66 | 1.70 | — |
| — | 16.02 | 16.18 | 16.10 | +0.82 | 21.6% | 268 | 21.6% | -0.18 | 1.82 | 1.80 | 1.85 | — |
| — | 15.18 | 15.34 | 15.26 | +0.80 | 21.3% | 269 | 21.3% | -0.20 | 1.98 | 1.95 | 2.00 | — |
| — | 14.35 | 14.51 | 14.43 | +0.79 | 21.1% | 270 | 21.1% | -0.21 | 2.15 | 2.12 | 2.17 | — |
| — | 13.53 | 13.70 | 13.62 | +0.77 | 20.8% | 271 | 20.8% | -0.23 | 2.33 | 2.31 | 2.36 | — |
| — | 12.74 | 12.90 | 12.82 | +0.76 | 20.6% | 272 | 20.6% | -0.25 | 2.54 | 2.51 | 2.56 | — |
| — | 11.96 | 12.12 | 12.04 | +0.74 | 20.3% | 273 | 20.3% | -0.27 | 2.75 | 2.73 | 2.78 | — |
| — | 11.20 | 11.35 | 11.28 | +0.72 | 20.1% | 274 | 20.1% | -0.28 | 3.00 | 2.97 | 3.02 | — |
| — | 10.46 | 10.61 | 10.54 | +0.70 | 19.9% | 275 | 19.9% | -0.31 | 3.25 | 3.23 | 3.28 | — |
| — | 9.75 | 9.89 | 9.82 | +0.68 | 19.6% | 276 | 19.6% | -0.33 | 3.54 | 3.51 | 3.56 | — |
| — | 9.04 | 9.19 | 9.12 | +0.65 | 19.4% | 277 | 19.4% | -0.35 | 3.83 | 3.81 | 3.86 | — |
| — | 8.37 | 8.51 | 8.44 | +0.63 | 19.2% | 278 | 19.2% | -0.38 | 4.16 | 4.13 | 4.19 | — |
| — | 7.72 | 7.86 | 7.79 | +0.60 | 19.0% | 279 | 19.0% | -0.40 | 4.51 | 4.49 | 4.54 | — |
| — | 7.11 | 7.25 | 7.18 | +0.58 | 18.8% | 280 | 18.8% | -0.43 | 4.89 | 4.86 | 4.92 | — |
| — | 6.53 | 6.61 | 6.57 | +0.55 | 18.6% | 281 | 18.6% | -0.45 | 5.30 | 5.27 | 5.34 | — |
| — | 5.96 | 6.04 | 6.00 | +0.53 | 18.4% | 282 | 18.4% | -0.48 | 5.75 | 5.71 | 5.78 | — |
| — | 5.69 | 5.77 | 5.73 | +0.51 | 18.3% | 282.5 | 18.3% | -0.50 | 5.97 | 5.93 | 6.01 | — |
| — | 5.42 | 5.48 | 5.45 | +0.50 | 18.2% | 283 | 18.2% | -0.51 | 6.21 | 6.17 | 6.24 | — |
| — | 4.91 | 4.97 | 4.94 | +0.47 | 18.0% | 284 | 18.0% | -0.54 | 6.68 | 6.62 | 6.75 | — |
| — | 4.44 | 4.49 | 4.46 | +0.44 | 17.9% | 285 | 17.9% | -0.57 | 7.25 | 7.17 | 7.32 | — |
| — | 3.99 | 4.04 | 4.01 | +0.41 | 17.7% | 286 | 17.7% | -0.60 | 7.79 | 7.71 | 7.86 | — |
| — | 3.57 | 3.63 | 3.60 | +0.39 | 17.6% | 287 | 17.6% | -0.63 | 8.38 | 8.30 | 8.45 | — |
| — | 3.38 | 3.43 | 3.40 | +0.37 | 17.5% | 287.5 | 17.5% | -0.64 | 8.70 | 8.61 | 8.78 | — |
| — | 3.19 | 3.24 | 3.21 | +0.36 | 17.5% | 288 | 17.5% | -0.66 | 9.01 | 8.92 | 9.10 | — |
| — | 2.83 | 2.89 | 2.86 | +0.33 | 17.3% | 289 | 17.3% | -0.69 | 9.66 | 9.58 | 9.74 | 140 |
| — | 2.51 | 2.56 | 2.54 | +0.30 | 17.2% | 290 | 17.2% | -0.72 | 10.36 | 10.27 | 10.45 | — |
| — | 2.22 | 2.27 | 2.25 | +0.28 | 17.1% | 291 | 17.1% | -0.74 | 11.07 | 10.98 | 11.16 | — |
| — | 1.95 | 2.00 | 1.98 | +0.26 | 17.0% | 292 | 17.0% | -0.77 | 11.82 | 11.73 | 11.91 | — |
| — | 1.82 | 1.87 | 1.84 | +0.24 | 17.0% | 292.5 | 17.0% | -0.78 | 12.21 | 12.11 | 12.30 | — |
| — | 1.70 | 1.75 | 1.73 | +0.23 | 16.9% | 293 | 16.9% | -0.79 | 12.60 | 12.50 | 12.69 | — |
| — | 1.49 | 1.53 | 1.51 | +0.21 | 16.8% | 294 | 16.8% | -0.82 | 13.39 | 13.30 | 13.49 | — |
| — | 1.29 | 1.34 | 1.31 | +0.19 | 16.8% | 295 | 16.8% | -0.84 | 14.18 | 13.97 | 14.38 | — |
| — | 1.12 | 1.16 | 1.14 | +0.17 | 16.7% | 296 | 16.7% | -0.86 | 15.02 | 14.79 | 15.24 | — |
| — | 0.83 | 0.87 | 0.85 | +0.13 | 16.6% | 298 | 16.6% | -0.90 | 16.75 | 16.56 | 16.93 | — |
| — | 0.61 | 0.65 | 0.63 | +0.11 | 16.6% | 300 | 16.6% | -0.94 | 18.61 | 18.40 | 18.81 | — |
| — | 0.42 | 0.45 | 0.43 | +0.08 | 16.6% | 302.5 | 16.6% | -0.97 | 21.03 | 20.84 | 21.22 | — |
| — | 0.28 | 0.30 | 0.29 | +0.05 | 16.7% | 305 | 16.7% | -1.00 | 23.53 | 23.34 | 23.72 | — |
| — | 0.18 | 0.20 | 0.19 | +0.04 | 16.9% | 308 | 16.9% | -1.00 | 26.53 | 26.35 | 26.71 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 17.2% | 311 | 17.2% | -1.00 | 29.54 | 29.36 | 29.71 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 314 | — | — | 32.53 | 32.36 | 32.70 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 318 | 18.1% | -1.00 | 36.53 | 36.36 | 36.70 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 322 | — | — | 40.52 | 40.36 | 40.69 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 325 | 19.2% | -1.00 | 43.52 | 43.36 | 43.69 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.9% | 330 | 19.9% | -1.00 | 48.53 | 48.36 | 48.70 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 334 | 20.5% | -1.00 | 52.53 | 52.36 | 52.70 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 338 | 21.0% | -1.00 | 56.52 | 56.36 | 56.69 | — |
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.