Spot 282.07
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.65 | 53.12 | 52.88 | +0.98 | 35.3% | 230 | 35.3% | -0.02 | 0.15 | 0.14 | 0.16 | — |
| — | 31.01 | 31.51 | 31.26 | +0.95 | 26.2% | 252 | 26.2% | -0.05 | 0.46 | 0.44 | 0.47 | — |
| — | 28.12 | 28.62 | 28.37 | +0.94 | 25.1% | 255 | 25.1% | -0.06 | 0.56 | 0.54 | 0.57 | — |
| — | 25.26 | 25.76 | 25.51 | +0.92 | 24.1% | 258 | 24.1% | -0.08 | 0.69 | 0.68 | 0.71 | — |
| — | 22.45 | 22.95 | 22.70 | +0.90 | 23.1% | 261 | 23.1% | -0.10 | 0.87 | 0.85 | 0.89 | — |
| — | 20.76 | 21.11 | 20.93 | +0.88 | 22.5% | 263 | 22.5% | -0.12 | 1.02 | 1.00 | 1.04 | — |
| — | 18.93 | 19.28 | 19.11 | +0.87 | 22.0% | 265 | 22.0% | -0.14 | 1.21 | 1.18 | 1.23 | — |
| — | 17.20 | 17.51 | 17.36 | +0.84 | 21.4% | 267 | 21.4% | -0.16 | 1.43 | 1.40 | 1.45 | — |
| — | 16.28 | 16.63 | 16.45 | +0.83 | 21.1% | 268 | 21.1% | -0.17 | 1.54 | 1.52 | 1.57 | — |
| — | 15.46 | 15.63 | 15.54 | +0.82 | 20.9% | 269 | 20.9% | -0.18 | 1.69 | 1.66 | 1.71 | — |
| — | 14.62 | 14.78 | 14.70 | +0.80 | 20.6% | 270 | 20.6% | -0.20 | 1.83 | 1.81 | 1.86 | — |
| — | 13.77 | 13.95 | 13.86 | +0.79 | 20.3% | 271 | 20.3% | -0.22 | 2.00 | 1.98 | 2.03 | — |
| — | 12.96 | 13.13 | 13.04 | +0.77 | 20.1% | 272 | 20.1% | -0.23 | 2.19 | 2.16 | 2.21 | — |
| — | 12.16 | 12.33 | 12.24 | +0.75 | 19.8% | 273 | 19.8% | -0.25 | 2.38 | 2.36 | 2.41 | — |
| — | 11.37 | 11.54 | 11.46 | +0.73 | 19.6% | 274 | 19.6% | -0.27 | 2.60 | 2.57 | 2.62 | — |
| — | 10.63 | 10.76 | 10.70 | +0.71 | 19.3% | 275 | 19.3% | -0.29 | 2.83 | 2.81 | 2.86 | — |
| — | 9.89 | 10.02 | 9.96 | +0.69 | 19.1% | 276 | 19.1% | -0.31 | 3.09 | 3.06 | 3.12 | — |
| — | 9.15 | 9.30 | 9.22 | +0.67 | 18.9% | 277 | 18.9% | -0.34 | 3.37 | 3.34 | 3.40 | — |
| — | 8.45 | 8.60 | 8.53 | +0.64 | 18.7% | 278 | 18.7% | -0.36 | 3.67 | 3.64 | 3.70 | — |
| — | 7.78 | 7.93 | 7.86 | +0.62 | 18.5% | 279 | 18.5% | -0.39 | 4.00 | 3.97 | 4.03 | — |
| — | 7.14 | 7.28 | 7.21 | +0.59 | 18.2% | 280 | 18.2% | -0.41 | 4.36 | 4.33 | 4.39 | — |
| — | 6.54 | 6.67 | 6.61 | +0.57 | 18.0% | 281 | 18.0% | -0.44 | 4.75 | 4.72 | 4.78 | — |
| — | 5.94 | 6.08 | 6.01 | +0.54 | 17.8% | 282 | 17.8% | -0.47 | 5.17 | 5.14 | 5.20 | — |
| — | 5.69 | 5.77 | 5.73 | +0.52 | 17.7% | 282.5 | 17.7% | -0.48 | 5.39 | 5.36 | 5.42 | — |
| — | 5.42 | 5.49 | 5.46 | +0.51 | 17.6% | 283 | 17.6% | -0.50 | 5.62 | 5.59 | 5.65 | — |
| — | 4.89 | 4.97 | 4.93 | +0.48 | 17.5% | 284 | 17.5% | -0.53 | 6.11 | 6.07 | 6.14 | — |
| — | 4.40 | 4.48 | 4.44 | +0.45 | 17.3% | 285 | 17.3% | -0.56 | 6.62 | 6.58 | 6.65 | — |
| — | 3.95 | 4.02 | 3.98 | +0.42 | 17.2% | 286 | 17.2% | -0.59 | 7.17 | 7.10 | 7.25 | — |
| — | 3.53 | 3.59 | 3.56 | +0.39 | 17.0% | 287 | 17.0% | -0.62 | 7.76 | 7.69 | 7.83 | — |
| — | 3.33 | 3.39 | 3.36 | +0.37 | 17.0% | 287.5 | 17.0% | -0.64 | 8.06 | 7.99 | 8.14 | — |
| — | 3.14 | 3.20 | 3.17 | +0.36 | 16.9% | 288 | 16.9% | -0.65 | 8.38 | 8.30 | 8.45 | — |
| — | 2.78 | 2.84 | 2.81 | +0.33 | 16.8% | 289 | 16.8% | -0.69 | 9.04 | 8.96 | 9.11 | — |
| — | 2.45 | 2.51 | 2.48 | +0.31 | 16.7% | 290 | 16.7% | -0.71 | 9.72 | 9.64 | 9.80 | — |
| — | 2.15 | 2.21 | 2.18 | +0.28 | 16.6% | 291 | 16.6% | -0.74 | 10.43 | 10.33 | 10.52 | — |
| — | 1.89 | 1.94 | 1.92 | +0.25 | 16.5% | 292 | 16.5% | -0.77 | 11.18 | 11.08 | 11.27 | — |
| — | 1.76 | 1.81 | 1.78 | +0.24 | 16.5% | 292.5 | 16.5% | -0.79 | 11.56 | 11.47 | 11.66 | — |
| — | 1.64 | 1.69 | 1.67 | +0.23 | 16.4% | 293 | 16.4% | -0.80 | 11.96 | 11.86 | 12.05 | — |
| — | 1.43 | 1.48 | 1.46 | +0.21 | 16.4% | 294 | 16.4% | -0.82 | 12.76 | 12.66 | 12.85 | — |
| — | 1.25 | 1.29 | 1.27 | +0.19 | 16.3% | 295 | 16.3% | -0.85 | 13.59 | 13.49 | 13.69 | — |
| — | 1.08 | 1.11 | 1.09 | +0.17 | 16.3% | 296 | 16.3% | -0.87 | 14.46 | 14.34 | 14.57 | — |
| — | 0.80 | 0.83 | 0.81 | +0.13 | 16.3% | 298 | 16.3% | -0.91 | 16.20 | 15.93 | 16.47 | — |
| — | 0.59 | 0.62 | 0.60 | +0.10 | 16.3% | 300 | 16.3% | -0.94 | 18.14 | 17.97 | 18.31 | — |
| — | 0.40 | 0.42 | 0.41 | +0.07 | 16.4% | 302.5 | 16.4% | -0.98 | 20.46 | 20.20 | 20.73 | — |
| — | 0.27 | 0.29 | 0.28 | +0.05 | 16.5% | 305 | 16.5% | -1.00 | 22.93 | 22.67 | 23.18 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 16.7% | 308 | 16.7% | -1.00 | 25.93 | 25.68 | 26.17 | — |
| — | 0.11 | 0.12 | 0.12 | +0.02 | 17.0% | 311 | 17.0% | -1.00 | 28.93 | 28.69 | 29.16 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 17.4% | 314 | 17.4% | -1.00 | 31.93 | 31.69 | 32.16 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 17.9% | 318 | 17.9% | -1.00 | 35.92 | 35.69 | 36.16 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 18.5% | 322 | 18.5% | -1.00 | 39.92 | 39.69 | 40.16 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.0% | 325 | 19.0% | -1.00 | 42.93 | 42.70 | 43.16 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.8% | 330 | — | — | 47.93 | 47.70 | 48.16 | — |
| — | — | 0.02 | — | — | — | 334 | — | — | 51.93 | 51.70 | 52.16 | — |
| — | — | 0.02 | — | — | — | 338 | — | — | 55.93 | 55.70 | 56.16 | — |
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.