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 | |
| — | 51.58 | 51.90 | 51.74 | +1.00 | 50.3% | 230 | 50.3% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 29.64 | 29.97 | 29.80 | +0.99 | 33.7% | 252 | 33.7% | -0.01 | 0.06 | 0.05 | 0.07 | — |
| — | 26.66 | 26.99 | 26.82 | +0.98 | 31.7% | 255 | 31.7% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 23.69 | 24.01 | 23.85 | +0.98 | 29.7% | 258 | 29.7% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 20.73 | 21.05 | 20.89 | +0.97 | 27.8% | 261 | 27.8% | -0.03 | 0.14 | 0.13 | 0.14 | — |
| — | 18.76 | 19.09 | 18.93 | +0.96 | 26.6% | 263 | 26.6% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 16.82 | 17.14 | 16.98 | +0.95 | 25.5% | 265 | 25.5% | -0.05 | 0.22 | 0.21 | 0.23 | — |
| — | 14.89 | 15.21 | 15.05 | +0.94 | 24.3% | 267 | 24.3% | -0.06 | 0.29 | 0.28 | 0.30 | — |
| — | 13.94 | 14.15 | 14.04 | +0.93 | 23.8% | 268 | 23.8% | -0.07 | 0.34 | 0.33 | 0.35 | — |
| — | 13.00 | 13.21 | 13.11 | +0.92 | 23.2% | 269 | 23.2% | -0.08 | 0.40 | 0.38 | 0.41 | — |
| — | 12.10 | 12.27 | 12.19 | +0.91 | 22.7% | 270 | 22.7% | -0.10 | 0.47 | 0.45 | 0.48 | — |
| — | 11.19 | 11.35 | 11.27 | +0.89 | 22.2% | 271 | 22.2% | -0.11 | 0.55 | 0.53 | 0.56 | — |
| — | 10.28 | 10.45 | 10.37 | +0.87 | 21.8% | 272 | 21.8% | -0.13 | 0.65 | 0.63 | 0.66 | — |
| — | 9.40 | 9.57 | 9.48 | +0.85 | 21.3% | 273 | 21.3% | -0.15 | 0.76 | 0.74 | 0.77 | — |
| — | 8.54 | 8.66 | 8.60 | +0.82 | 20.9% | 274 | 20.9% | -0.18 | 0.90 | 0.88 | 0.91 | — |
| — | 7.70 | 7.82 | 7.76 | +0.80 | 20.6% | 275 | 20.6% | -0.20 | 1.05 | 1.04 | 1.07 | — |
| — | 6.90 | 7.01 | 6.96 | +0.76 | 20.2% | 276 | 20.2% | -0.24 | 1.25 | 1.24 | 1.27 | — |
| — | 6.13 | 6.24 | 6.18 | +0.73 | 19.9% | 277 | 19.9% | -0.27 | 1.48 | 1.46 | 1.50 | — |
| — | 5.39 | 5.50 | 5.45 | +0.69 | 19.6% | 278 | 19.6% | -0.31 | 1.75 | 1.73 | 1.77 | — |
| — | 4.71 | 4.81 | 4.76 | +0.65 | 19.3% | 279 | 19.3% | -0.35 | 2.06 | 2.03 | 2.08 | — |
| — | 4.06 | 4.16 | 4.11 | +0.60 | 19.0% | 280 | 19.0% | -0.40 | 2.40 | 2.39 | 2.42 | — |
| — | 3.49 | 3.54 | 3.52 | +0.55 | 18.8% | 281 | 18.8% | -0.45 | 2.81 | 2.79 | 2.82 | — |
| — | 2.95 | 3.00 | 2.98 | +0.50 | 18.6% | 282 | 18.6% | -0.50 | 3.28 | 3.25 | 3.31 | — |
| — | 2.46 | 2.51 | 2.48 | +0.45 | 18.5% | 283 | 18.5% | -0.55 | 3.79 | 3.74 | 3.84 | — |
| — | 2.04 | 2.08 | 2.06 | +0.40 | 18.3% | 284 | 18.3% | -0.61 | 4.37 | 4.32 | 4.41 | — |
| — | 1.66 | 1.70 | 1.68 | +0.35 | 18.2% | 285 | 18.2% | -0.66 | 5.01 | 4.95 | 5.07 | — |
| — | 1.34 | 1.38 | 1.36 | +0.30 | 18.2% | 286 | 18.2% | -0.70 | 5.69 | 5.63 | 5.75 | — |
| — | 1.07 | 1.11 | 1.09 | +0.26 | 18.1% | 287 | 18.1% | -0.75 | 6.42 | 6.36 | 6.49 | — |
| — | 0.85 | 0.88 | 0.86 | +0.22 | 18.0% | 288 | 18.0% | -0.79 | 7.21 | 7.14 | 7.27 | — |
| — | 0.66 | 0.69 | 0.68 | +0.18 | 17.9% | 289 | 17.9% | -0.83 | 7.96 | 7.85 | 8.08 | — |
| — | 0.51 | 0.54 | 0.53 | +0.15 | 17.8% | 290 | 17.8% | -0.87 | 8.81 | 8.66 | 8.96 | — |
| — | 0.39 | 0.42 | 0.41 | +0.12 | 17.8% | 291 | 17.8% | -0.90 | 9.70 | 9.55 | 9.85 | — |
| — | 0.31 | 0.33 | 0.32 | +0.10 | 17.9% | 292 | 17.9% | -0.92 | 10.63 | 10.46 | 10.80 | — |
| — | 0.27 | 0.29 | 0.28 | +0.09 | 18.0% | 292.5 | 18.0% | -0.93 | 11.11 | 10.93 | 11.28 | — |
| — | 0.24 | 0.26 | 0.25 | +0.08 | 18.1% | 293 | 18.1% | -0.94 | 11.55 | 11.40 | 11.70 | — |
| — | 0.18 | 0.20 | 0.19 | +0.06 | 18.3% | 294 | 18.3% | -0.96 | 12.52 | 12.37 | 12.66 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 18.5% | 295 | 18.5% | -0.97 | 13.52 | 13.37 | 13.67 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 18.8% | 296 | 18.8% | -0.98 | 14.53 | 14.37 | 14.69 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 19.5% | 298 | 19.5% | -1.00 | 16.53 | 16.37 | 16.69 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 20.2% | 300 | 20.2% | -1.00 | 18.53 | 18.37 | 18.69 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 302.5 | 21.2% | -1.00 | 21.03 | 20.87 | 21.19 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 22.3% | 305 | — | — | 23.53 | 23.37 | 23.69 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.3% | 308 | 23.3% | -1.00 | 26.53 | 26.37 | 26.69 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 311 | 24.0% | -1.00 | 29.53 | 29.37 | 29.69 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 314 | 24.3% | -1.00 | 32.53 | 32.37 | 32.69 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 318 | 24.5% | -1.00 | 36.53 | 36.37 | 36.69 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 322 | 24.7% | -1.00 | 40.53 | 40.37 | 40.69 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 325 | 25.0% | -1.00 | 43.53 | 43.37 | 43.69 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 330 | 25.9% | -1.00 | 48.53 | 48.37 | 48.69 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 334 | 26.8% | -1.00 | 52.53 | 52.37 | 52.69 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 338 | 27.8% | -1.00 | 56.53 | 56.37 | 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.