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 | |
| — | 56.82 | 57.16 | 56.99 | +1.00 | 43.6% | 225 | 43.6% | -0.00 | 0.03 | 0.02 | 0.04 | — |
| — | 36.89 | 37.28 | 37.09 | +0.99 | 32.7% | 245 | 32.7% | -0.01 | 0.07 | 0.07 | 0.08 | — |
| — | 30.94 | 31.32 | 31.13 | +0.98 | 29.2% | 251 | 29.2% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 27.97 | 28.35 | 28.16 | +0.98 | 27.5% | 254 | 27.5% | -0.02 | 0.13 | 0.12 | 0.14 | — |
| — | 25.01 | 25.38 | 25.20 | +0.97 | 25.8% | 257 | 25.8% | -0.03 | 0.17 | 0.16 | 0.18 | — |
| — | 22.06 | 22.44 | 22.25 | +0.96 | 24.3% | 260 | 24.3% | -0.04 | 0.22 | 0.21 | 0.23 | — |
| — | 20.11 | 20.49 | 20.30 | +0.95 | 23.3% | 262 | 23.3% | -0.05 | 0.27 | 0.25 | 0.28 | — |
| — | 18.18 | 18.56 | 18.37 | +0.94 | 22.4% | 264 | 22.4% | -0.06 | 0.34 | 0.32 | 0.35 | — |
| — | 16.34 | 16.54 | 16.44 | +0.92 | 21.5% | 266 | 21.5% | -0.08 | 0.43 | 0.42 | 0.44 | — |
| — | 14.52 | 14.67 | 14.60 | +0.90 | 20.8% | 268 | 20.8% | -0.10 | 0.56 | 0.55 | 0.57 | — |
| — | 13.61 | 13.74 | 13.68 | +0.89 | 20.4% | 269 | 20.4% | -0.11 | 0.65 | 0.63 | 0.66 | — |
| — | 12.70 | 12.83 | 12.77 | +0.87 | 20.1% | 270 | 20.1% | -0.13 | 0.73 | 0.72 | 0.75 | — |
| — | 11.82 | 11.96 | 11.89 | +0.85 | 19.8% | 271 | 19.8% | -0.15 | 0.84 | 0.83 | 0.86 | — |
| — | 10.94 | 11.08 | 11.01 | +0.83 | 19.5% | 272 | 19.5% | -0.17 | 0.97 | 0.96 | 0.99 | — |
| — | 10.10 | 10.23 | 10.16 | +0.81 | 19.2% | 273 | 19.2% | -0.19 | 1.12 | 1.10 | 1.14 | — |
| — | 9.23 | 9.38 | 9.30 | +0.79 | 18.9% | 274 | 18.9% | -0.21 | 1.29 | 1.27 | 1.31 | — |
| — | 8.46 | 8.57 | 8.52 | +0.76 | 18.7% | 275 | 18.7% | -0.24 | 1.48 | 1.46 | 1.50 | — |
| — | 7.68 | 7.79 | 7.74 | +0.73 | 18.4% | 276 | 18.4% | -0.27 | 1.70 | 1.68 | 1.72 | — |
| — | 6.92 | 7.05 | 6.99 | +0.70 | 18.1% | 277 | 18.1% | -0.30 | 1.95 | 1.92 | 1.97 | — |
| — | 6.21 | 6.31 | 6.26 | +0.67 | 17.9% | 278 | 17.9% | -0.34 | 2.23 | 2.20 | 2.26 | — |
| — | 5.54 | 5.62 | 5.58 | — | — | 279 | 17.7% | -0.38 | 2.54 | 2.52 | 2.57 | — |
| — | 4.89 | 4.97 | 4.93 | +0.59 | 17.4% | 280 | — | — | 2.90 | 2.88 | 2.93 | — |
| — | 4.27 | 4.36 | 4.32 | — | — | 281 | — | — | 3.29 | 3.26 | 3.33 | — |
| — | 3.70 | 3.78 | 3.74 | — | — | 282 | — | — | 3.73 | 3.69 | 3.77 | — |
| — | 3.18 | 3.27 | 3.23 | +0.46 | 16.7% | 283 | — | — | 4.21 | 4.17 | 4.24 | — |
| — | 2.73 | 2.79 | 2.76 | +0.42 | 16.5% | 284 | — | — | 4.74 | 4.69 | 4.78 | — |
| — | 2.30 | 2.35 | 2.33 | +0.37 | 16.3% | 285 | 16.3% | -0.64 | 5.30 | 5.26 | 5.35 | — |
| — | 1.88 | 1.96 | 1.92 | +0.33 | 16.1% | 286 | 16.1% | -0.68 | 5.95 | 5.88 | 6.01 | — |
| — | 1.54 | 1.62 | 1.58 | +0.29 | 15.8% | 287 | 15.8% | -0.73 | 6.61 | 6.53 | 6.68 | — |
| — | 1.26 | 1.32 | 1.29 | +0.25 | 15.6% | 288 | 15.6% | -0.77 | 7.33 | 7.26 | 7.40 | — |
| — | 1.01 | 1.07 | 1.04 | +0.21 | 15.4% | 289 | 15.4% | -0.81 | 8.10 | 8.02 | 8.17 | — |
| — | 0.81 | 0.85 | 0.83 | +0.18 | 15.2% | 290 | 15.2% | -0.84 | 8.90 | 8.82 | 8.98 | — |
| — | 0.63 | 0.67 | 0.65 | +0.15 | 15.1% | 291 | 15.1% | -0.87 | 9.66 | 9.52 | 9.80 | — |
| — | 0.50 | 0.53 | 0.52 | +0.12 | 15.1% | 292 | — | — | 10.68 | 10.54 | 10.81 | — |
| — | 0.39 | 0.42 | 0.41 | +0.10 | 15.1% | 293 | 15.1% | -0.93 | 11.57 | 11.43 | 11.72 | — |
| — | 0.30 | 0.33 | 0.32 | +0.08 | 15.1% | 294 | 15.1% | -0.95 | 12.48 | 12.38 | 12.58 | — |
| — | 0.24 | 0.26 | 0.25 | +0.07 | 15.2% | 295 | 15.2% | -0.97 | 13.49 | 13.35 | 13.64 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 15.5% | 297 | 15.5% | -0.99 | 15.38 | 15.20 | 15.56 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 299 | 15.9% | -1.00 | 17.39 | 17.23 | 17.55 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 301 | — | — | 19.39 | 19.23 | 19.55 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 17.4% | 304 | 17.4% | -1.00 | 22.39 | 22.23 | 22.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 18.3% | 307 | 18.3% | -1.00 | 25.38 | 25.20 | 25.56 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.2% | 310 | 19.2% | -1.00 | 28.38 | 28.20 | 28.56 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.1% | 313 | 20.1% | -1.00 | 31.38 | 31.20 | 31.56 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 317 | 20.9% | -1.00 | 35.38 | 35.20 | 35.56 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 321 | 21.6% | -1.00 | 39.38 | 39.20 | 39.55 | — |
| — | — | 0.01 | — | +0.00 | 22.1% | 324 | 22.1% | -1.00 | 42.38 | 42.20 | 42.56 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 329 | 23.0% | -1.00 | 47.38 | 47.20 | 47.56 | — |
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.