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 | |
| — | 52.24 | 52.68 | 52.46 | — | — | 230 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 30.37 | 30.80 | 30.59 | +0.98 | 29.0% | 252 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 27.41 | 27.84 | 27.62 | — | — | 255 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 24.45 | 24.89 | 24.67 | — | — | 258 | — | — | 0.20 | 0.20 | 0.21 | — |
| — | 21.52 | 21.97 | 21.75 | — | — | 261 | — | — | 0.27 | 0.26 | 0.28 | — |
| — | 19.59 | 20.03 | 19.81 | — | — | 263 | — | — | 0.34 | 0.32 | 0.35 | — |
| — | 17.68 | 18.12 | 17.90 | — | — | 265 | 22.9% | -0.08 | 0.42 | 0.41 | 0.43 | — |
| — | 15.80 | 16.23 | 16.02 | +0.90 | 22.1% | 267 | — | — | 0.54 | 0.52 | 0.55 | — |
| — | 14.89 | 15.20 | 15.04 | — | — | 268 | — | — | 0.60 | 0.59 | 0.61 | — |
| — | 14.08 | 14.26 | 14.17 | — | — | 269 | — | — | 0.68 | 0.67 | 0.69 | — |
| — | 13.17 | 13.35 | 13.26 | +0.87 | 20.9% | 270 | — | — | 0.77 | 0.75 | 0.79 | — |
| — | 12.26 | 12.46 | 12.36 | — | — | 271 | — | — | 0.88 | 0.86 | 0.89 | — |
| — | 11.39 | 11.58 | 11.48 | — | — | 272 | — | — | 0.99 | 0.98 | 1.01 | — |
| — | 10.55 | 10.69 | 10.62 | — | — | 273 | — | — | 1.13 | 1.11 | 1.15 | — |
| — | 9.72 | 9.85 | 9.79 | — | — | 274 | 19.6% | -0.21 | 1.29 | 1.27 | 1.31 | — |
| — | 8.89 | 9.01 | 8.95 | — | — | 275 | — | — | 1.46 | 1.44 | 1.48 | — |
| — | 8.09 | 8.23 | 8.16 | +0.74 | 18.9% | 276 | — | — | 1.67 | 1.65 | 1.69 | — |
| — | 7.32 | 7.44 | 7.38 | — | — | 277 | 18.6% | -0.29 | 1.90 | 1.88 | 1.92 | — |
| — | 6.58 | 6.70 | 6.64 | — | — | 278 | 18.3% | -0.32 | 2.17 | 2.14 | 2.19 | — |
| — | 5.88 | 5.99 | 5.93 | +0.64 | 18.0% | 279 | 18.0% | -0.36 | 2.46 | 2.44 | 2.48 | — |
| — | 5.22 | 5.32 | 5.27 | +0.61 | 17.7% | 280 | — | — | 2.79 | 2.77 | 2.82 | — |
| — | 4.58 | 4.69 | 4.63 | +0.57 | 17.5% | 281 | 17.5% | -0.43 | 3.17 | 3.14 | 3.19 | — |
| — | 4.01 | 4.10 | 4.05 | +0.53 | 17.2% | 282 | 17.2% | -0.47 | 3.58 | 3.56 | 3.61 | — |
| — | 3.49 | 3.54 | 3.52 | +0.49 | 17.0% | 283 | 17.0% | -0.52 | 4.05 | 4.03 | 4.08 | — |
| — | 3.00 | 3.05 | 3.02 | +0.44 | 16.8% | 284 | 16.8% | -0.56 | 4.57 | 4.54 | 4.60 | — |
| — | 2.56 | 2.61 | 2.58 | +0.40 | 16.6% | 285 | 16.6% | -0.61 | 5.13 | 5.07 | 5.19 | — |
| — | 2.16 | 2.21 | 2.19 | +0.36 | 16.5% | 286 | 16.5% | -0.65 | 5.75 | 5.68 | 5.81 | — |
| — | 1.82 | 1.86 | 1.84 | +0.32 | 16.4% | 287 | 16.4% | -0.69 | 6.41 | 6.35 | 6.47 | — |
| — | 1.66 | 1.70 | 1.68 | +0.30 | 16.3% | 287.5 | 16.3% | -0.71 | 6.75 | 6.69 | 6.82 | — |
| — | 1.51 | 1.55 | 1.53 | +0.28 | 16.3% | 288 | 16.3% | -0.74 | 7.12 | 7.05 | 7.18 | — |
| — | 1.25 | 1.29 | 1.27 | +0.24 | 16.2% | 289 | 16.2% | -0.77 | 7.87 | 7.80 | 7.94 | — |
| — | 1.03 | 1.07 | 1.05 | +0.21 | 16.2% | 290 | 16.2% | -0.81 | 8.66 | 8.59 | 8.73 | — |
| — | 0.84 | 0.88 | 0.86 | +0.18 | 16.1% | 291 | 16.1% | -0.84 | 9.49 | 9.41 | 9.58 | — |
| — | 0.69 | 0.72 | 0.70 | +0.15 | 16.1% | 292 | 16.1% | -0.87 | 10.29 | 10.13 | 10.44 | — |
| — | 0.62 | 0.65 | 0.64 | +0.14 | 16.1% | 292.5 | 16.1% | -0.88 | 10.73 | 10.57 | 10.90 | — |
| — | 0.55 | 0.59 | 0.57 | +0.13 | 16.2% | 293 | 16.2% | -0.90 | 11.18 | 11.02 | 11.34 | — |
| — | 0.45 | 0.48 | 0.47 | +0.11 | 16.2% | 294 | 16.2% | -0.92 | 12.10 | 11.92 | 12.27 | — |
| — | 0.36 | 0.39 | 0.38 | +0.09 | 16.3% | 295 | 16.3% | -0.94 | 13.01 | 12.83 | 13.18 | — |
| — | 0.29 | 0.31 | 0.30 | +0.08 | 16.4% | 296 | 16.4% | -0.95 | 14.02 | 13.78 | 14.25 | — |
| — | 0.19 | 0.21 | 0.20 | +0.05 | 16.6% | 298 | 16.6% | -0.98 | 15.94 | 15.73 | 16.15 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 300 | 16.9% | -1.00 | 17.93 | 17.71 | 18.15 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 17.4% | 302.5 | 17.4% | -1.00 | 20.43 | 20.21 | 20.64 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 18.0% | 305 | 18.0% | -1.00 | 22.93 | 22.71 | 23.14 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 18.8% | 308 | 18.8% | -1.00 | 25.93 | 25.71 | 26.14 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 19.6% | 311 | 19.6% | -1.00 | 28.93 | 28.71 | 29.14 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.3% | 314 | 20.3% | -1.00 | 31.93 | 31.71 | 32.14 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 318 | 21.2% | -1.00 | 35.92 | 35.71 | 36.14 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 322 | 22.0% | -1.00 | 39.92 | 39.71 | 40.14 | — |
| — | — | 0.01 | — | +0.00 | 22.6% | 325 | 22.6% | -1.00 | 42.92 | 42.71 | 43.14 | — |
| — | — | 0.01 | — | +0.00 | 23.6% | 330 | 23.6% | -1.00 | 47.92 | 47.71 | 48.14 | — |
| — | — | 0.01 | — | +0.00 | 24.4% | 334 | 24.4% | -1.00 | 51.92 | 51.71 | 52.14 | — |
| — | — | 0.01 | — | +0.00 | 25.4% | 338 | 25.4% | -1.00 | 55.92 | 55.71 | 56.14 | — |
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.