Spot 281.66
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.23 | 57.63 | 57.43 | +0.99 | 37.5% | 225 | 37.5% | -0.01 | 0.12 | 0.11 | 0.13 | — |
| — | 37.47 | 37.89 | 37.68 | +0.97 | 28.7% | 245 | 28.7% | -0.03 | 0.30 | 0.30 | 0.31 | — |
| — | 28.73 | 29.13 | 28.93 | +0.94 | 25.4% | 254 | 25.4% | -0.06 | 0.54 | 0.52 | 0.55 | — |
| — | 25.86 | 26.29 | 26.07 | +0.92 | 24.4% | 257 | 24.4% | -0.08 | 0.67 | 0.66 | 0.68 | — |
| — | 23.17 | 23.33 | 23.25 | +0.90 | 23.5% | 260 | 23.5% | -0.10 | 0.84 | 0.83 | 0.86 | — |
| — | 21.19 | 21.62 | 21.41 | +0.89 | 22.9% | 262 | 22.9% | -0.11 | 0.99 | 0.98 | 1.01 | — |
| — | 19.50 | 19.65 | 19.57 | +0.87 | 22.3% | 264 | 22.3% | -0.13 | 1.18 | 1.16 | 1.19 | — |
| — | 17.73 | 17.86 | 17.80 | +0.85 | 21.8% | 266 | 21.8% | -0.15 | 1.39 | 1.37 | 1.40 | — |
| — | 15.97 | 16.14 | 16.05 | +0.82 | 21.2% | 268 | 21.2% | -0.18 | 1.64 | 1.62 | 1.66 | — |
| — | 15.13 | 15.27 | 15.20 | +0.81 | 21.0% | 269 | 21.0% | -0.19 | 1.79 | 1.77 | 1.81 | — |
| — | 14.31 | 14.43 | 14.37 | +0.79 | 20.7% | 270 | 20.7% | -0.21 | 1.95 | 1.93 | 1.97 | — |
| — | 13.48 | 13.61 | 13.54 | +0.77 | 20.4% | 271 | 20.4% | -0.23 | 2.12 | 2.10 | 2.15 | — |
| — | 12.67 | 12.81 | 12.74 | +0.76 | 20.2% | 272 | 20.2% | -0.24 | 2.32 | 2.30 | 2.34 | — |
| — | 11.89 | 12.01 | 11.95 | +0.74 | 20.0% | 273 | 20.0% | -0.26 | 2.54 | 2.51 | 2.56 | — |
| — | 11.13 | 11.26 | 11.20 | +0.72 | 19.7% | 274 | 19.7% | -0.28 | 2.77 | 2.74 | 2.79 | — |
| — | 10.38 | 10.50 | 10.44 | +0.70 | 19.5% | 275 | 19.5% | -0.30 | 3.02 | 2.99 | 3.04 | — |
| — | 9.67 | 9.78 | 9.72 | +0.68 | 19.3% | 276 | 19.3% | -0.33 | 3.29 | 3.26 | 3.32 | — |
| — | 8.96 | 9.07 | 9.02 | +0.65 | 19.1% | 277 | 19.1% | -0.35 | 3.58 | 3.55 | 3.62 | — |
| — | 8.61 | 8.73 | 8.67 | +0.64 | 19.0% | 277.5 | 19.0% | -0.36 | 3.74 | 3.71 | 3.77 | — |
| — | 8.27 | 8.39 | 8.33 | +0.63 | 18.9% | 278 | 18.9% | -0.38 | 3.90 | 3.87 | 3.93 | — |
| — | 7.62 | 7.73 | 7.67 | +0.60 | 18.6% | 279 | 18.6% | -0.40 | 4.25 | 4.21 | 4.28 | — |
| — | 6.99 | 7.09 | 7.04 | +0.58 | 18.4% | 280 | 18.4% | -0.43 | 4.62 | 4.58 | 4.65 | — |
| — | 6.39 | 6.49 | 6.44 | +0.55 | 18.3% | 281 | 18.3% | -0.46 | 5.02 | 4.98 | 5.06 | — |
| — | 5.83 | 5.91 | 5.87 | +0.52 | 18.1% | 282 | 18.1% | -0.49 | 5.45 | 5.40 | 5.50 | — |
| — | 5.54 | 5.63 | 5.58 | +0.51 | 18.0% | 282.5 | 18.0% | -0.50 | 5.68 | 5.63 | 5.73 | — |
| — | 5.27 | 5.37 | 5.32 | +0.49 | 17.9% | 283 | 17.9% | -0.52 | 5.94 | 5.85 | 6.03 | — |
| — | 4.77 | 4.85 | 4.81 | +0.46 | 17.7% | 284 | 17.7% | -0.55 | 6.40 | 6.34 | 6.46 | — |
| — | 4.29 | 4.37 | 4.33 | +0.43 | 17.5% | 285 | 17.5% | -0.58 | 6.97 | 6.88 | 7.07 | — |
| — | 3.83 | 3.91 | 3.87 | +0.40 | 17.4% | 286 | 17.4% | -0.61 | 7.49 | 7.43 | 7.55 | — |
| — | 3.41 | 3.49 | 3.45 | +0.38 | 17.2% | 287 | 17.2% | -0.64 | 8.07 | 8.01 | 8.14 | — |
| — | 3.23 | 3.30 | 3.27 | +0.36 | 17.1% | 287.5 | 17.1% | -0.65 | 8.39 | 8.33 | 8.45 | — |
| — | 3.02 | 3.11 | 3.06 | +0.35 | 17.1% | 288 | 17.1% | -0.67 | 8.76 | 8.63 | 8.89 | — |
| — | 2.67 | 2.74 | 2.71 | +0.32 | 16.9% | 289 | 16.9% | -0.70 | 9.36 | 9.28 | 9.43 | — |
| — | 2.34 | 2.41 | 2.38 | +0.29 | 16.8% | 290 | 16.8% | -0.73 | 10.04 | 9.97 | 10.12 | — |
| — | 2.05 | 2.11 | 2.08 | +0.27 | 16.7% | 291 | 16.7% | -0.76 | 10.77 | 10.69 | 10.84 | — |
| — | 1.78 | 1.84 | 1.81 | +0.24 | 16.6% | 292 | 16.6% | -0.78 | 11.51 | 11.43 | 11.58 | — |
| — | 1.66 | 1.72 | 1.69 | +0.23 | 16.5% | 292.5 | 16.5% | -0.80 | 11.82 | 11.67 | 11.97 | — |
| — | 1.55 | 1.59 | 1.57 | +0.22 | 16.5% | 293 | 16.5% | -0.81 | 12.22 | 12.06 | 12.38 | — |
| — | 1.33 | 1.38 | 1.35 | +0.19 | 16.4% | 294 | 16.4% | -0.84 | 13.03 | 12.86 | 13.19 | — |
| — | 1.15 | 1.19 | 1.17 | +0.17 | 16.3% | 295 | 16.3% | -0.86 | 13.86 | 13.69 | 14.03 | — |
| — | 0.84 | 0.88 | 0.86 | +0.13 | 16.2% | 297 | 16.2% | -0.90 | 15.59 | 15.42 | 15.75 | — |
| — | 0.61 | 0.64 | 0.62 | +0.10 | 16.2% | 299 | 16.2% | -0.94 | 17.50 | 17.27 | 17.74 | — |
| — | 0.44 | 0.47 | 0.46 | +0.08 | 16.2% | 301 | 16.2% | -0.97 | 19.40 | 19.17 | 19.63 | — |
| — | 0.27 | 0.29 | 0.28 | +0.05 | 16.3% | 304 | 16.3% | -1.00 | 22.36 | 22.14 | 22.58 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 16.5% | 307 | 16.5% | -1.00 | 25.35 | 25.14 | 25.56 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 16.7% | 310 | 16.7% | -1.00 | 28.36 | 28.15 | 28.56 | — |
| — | 0.06 | 0.09 | 0.07 | +0.02 | 17.1% | 313 | 17.1% | -1.00 | 31.36 | 31.15 | 31.57 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 17.6% | 317 | 17.6% | -1.00 | 35.36 | 35.15 | 35.57 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 18.2% | 321 | 18.2% | -1.00 | 39.36 | 39.15 | 39.57 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 18.7% | 324 | 18.7% | -1.00 | 42.36 | 42.15 | 42.57 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 19.5% | 329 | 19.5% | -1.00 | 47.36 | 47.15 | 47.57 | — |
| — | — | 0.03 | — | +0.00 | 20.2% | 333 | 20.2% | -1.00 | 51.35 | 51.15 | 51.56 | — |
| — | — | 0.03 | — | +0.00 | 20.8% | 337 | 20.8% | -1.00 | 55.36 | 55.15 | 55.57 | — |
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.