Spot 281.26
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.68 | 52.83 | 52.26 | +0.98 | 34.7% | 230 | 34.7% | -0.02 | 0.21 | 0.20 | 0.22 | — |
| — | 36.91 | 38.13 | 37.52 | +0.96 | 28.6% | 245 | 28.6% | -0.04 | 0.40 | 0.39 | 0.41 | — |
| — | 30.14 | 31.32 | 30.73 | +0.94 | 26.1% | 252 | 26.1% | -0.06 | 0.60 | 0.59 | 0.62 | — |
| — | 27.71 | 28.49 | 28.10 | +0.92 | 25.1% | 255 | 25.1% | -0.08 | 0.73 | 0.72 | 0.75 | — |
| — | 22.59 | 23.83 | 23.21 | +0.89 | 23.6% | 260 | 23.6% | -0.11 | 1.05 | 1.04 | 1.07 | — |
| — | 21.21 | 21.49 | 21.35 | +0.87 | 23.0% | 262 | 23.0% | -0.13 | 1.22 | 1.20 | 1.24 | — |
| — | 18.98 | 20.21 | 19.59 | +0.85 | 22.4% | 264 | 22.4% | -0.15 | 1.43 | 1.40 | 1.45 | — |
| — | 17.68 | 17.95 | 17.82 | +0.83 | 21.9% | 266 | 21.9% | -0.17 | 1.68 | 1.65 | 1.70 | — |
| — | 16.46 | 16.67 | 16.57 | +0.81 | 21.5% | 267.5 | 21.5% | -0.19 | 1.89 | 1.86 | 1.91 | — |
| — | 16.04 | 16.22 | 16.13 | +0.81 | 21.4% | 268 | 21.4% | -0.20 | 1.97 | 1.94 | 1.99 | — |
| — | 15.21 | 15.40 | 15.30 | +0.79 | 21.2% | 269 | 21.2% | -0.21 | 2.13 | 2.11 | 2.16 | — |
| — | 14.39 | 14.60 | 14.49 | +0.78 | 20.9% | 270 | 20.9% | -0.23 | 2.31 | 2.29 | 2.34 | — |
| — | 13.59 | 13.79 | 13.69 | +0.76 | 20.7% | 271 | 20.7% | -0.24 | 2.52 | 2.49 | 2.54 | — |
| — | 12.81 | 13.01 | 12.91 | +0.74 | 20.5% | 272 | 20.5% | -0.26 | 2.73 | 2.70 | 2.76 | — |
| — | 12.42 | 12.61 | 12.52 | +0.73 | 20.4% | 272.5 | 20.4% | -0.27 | 2.84 | 2.81 | 2.87 | — |
| — | 12.04 | 12.24 | 12.14 | +0.72 | 20.3% | 273 | 20.3% | -0.28 | 2.96 | 2.93 | 2.99 | — |
| — | 11.30 | 11.49 | 11.39 | +0.70 | 20.1% | 274 | 20.1% | -0.30 | 3.21 | 3.18 | 3.24 | — |
| — | 10.57 | 10.76 | 10.66 | +0.68 | 19.9% | 275 | 19.9% | -0.32 | 3.48 | 3.45 | 3.52 | — |
| 8 | 9.87 | 10.06 | 9.96 | +0.66 | 19.7% | 276 | 19.7% | -0.34 | 3.79 | 3.75 | 3.82 | 151 |
| — | 9.19 | 9.38 | 9.29 | +0.64 | 19.5% | 277 | 19.5% | -0.37 | 4.10 | 4.06 | 4.14 | — |
| — | 8.86 | 9.05 | 8.96 | +0.63 | 19.4% | 277.5 | 19.4% | -0.38 | 4.26 | 4.23 | 4.30 | — |
| — | 8.53 | 8.70 | 8.62 | +0.62 | 19.3% | 278 | 19.3% | -0.39 | 4.44 | 4.40 | 4.48 | — |
| 57 | 7.90 | 8.09 | 8.00 | +0.59 | 19.1% | 279 | 19.1% | -0.42 | 4.81 | 4.77 | 4.85 | — |
| — | 7.29 | 7.48 | 7.38 | +0.57 | 19.0% | 280 | 19.0% | -0.44 | 5.20 | 5.16 | 5.24 | — |
| — | 6.71 | 6.86 | 6.79 | +0.54 | 18.8% | 281 | 18.8% | -0.46 | 5.62 | 5.58 | 5.67 | — |
| — | 6.21 | 6.29 | 6.25 | +0.52 | 18.6% | 282 | 18.6% | -0.49 | 6.08 | 6.03 | 6.12 | — |
| — | 5.94 | 6.03 | 5.99 | +0.51 | 18.6% | 282.5 | 18.6% | -0.51 | 6.31 | 6.26 | 6.36 | — |
| — | 5.68 | 5.75 | 5.71 | +0.49 | 18.5% | 283 | 18.5% | -0.52 | 6.55 | 6.51 | 6.60 | — |
| — | 5.19 | 5.25 | 5.22 | +0.47 | 18.4% | 284 | 18.4% | -0.55 | 7.06 | 7.01 | 7.11 | — |
| — | 4.72 | 4.80 | 4.76 | +0.44 | 18.2% | 285 | 18.2% | -0.57 | 7.59 | 7.50 | 7.69 | — |
| — | 4.28 | 4.35 | 4.32 | +0.41 | 18.1% | 286 | 18.1% | -0.60 | 8.18 | 8.09 | 8.26 | — |
| — | 3.87 | 3.95 | 3.91 | +0.38 | 18.0% | 287 | 18.0% | -0.63 | 8.77 | 8.67 | 8.86 | — |
| — | 3.68 | 3.76 | 3.72 | +0.37 | 18.0% | 287.5 | 18.0% | -0.64 | 9.07 | 8.97 | 9.17 | — |
| — | 3.49 | 3.55 | 3.52 | +0.36 | 17.9% | 288 | 17.9% | -0.66 | 9.39 | 9.29 | 9.49 | — |
| — | 3.14 | 3.20 | 3.17 | +0.33 | 17.8% | 289 | 17.8% | -0.68 | 10.04 | 9.94 | 10.15 | — |
| — | 2.81 | 2.87 | 2.84 | +0.31 | 17.7% | 290 | 17.7% | -0.71 | 10.73 | 10.63 | 10.83 | — |
| — | 2.51 | 2.56 | 2.54 | +0.29 | 17.7% | 291 | 17.7% | -0.74 | 11.45 | 11.34 | 11.55 | — |
| — | 2.24 | 2.29 | 2.27 | — | — | 292 | 17.6% | -0.76 | 12.18 | 12.07 | 12.29 | — |
| — | 2.11 | 2.16 | 2.13 | +0.25 | 17.6% | 292.5 | — | — | 12.56 | 12.45 | 12.67 | — |
| — | 1.98 | 2.04 | 2.01 | +0.24 | 17.5% | 293 | 17.5% | -0.79 | 12.96 | 12.85 | 13.06 | — |
| — | 1.76 | 1.81 | 1.78 | +0.22 | 17.5% | 294 | 17.5% | -0.81 | 13.76 | 13.66 | 13.85 | — |
| — | 1.56 | 1.60 | 1.58 | +0.20 | 17.5% | 295 | 17.5% | -0.83 | 14.55 | 14.44 | 14.67 | — |
| — | 1.21 | 1.25 | 1.23 | +0.17 | 17.4% | 297 | 17.4% | -0.87 | 16.53 | 16.12 | 16.94 | — |
| — | 0.93 | 0.97 | 0.95 | +0.13 | 17.4% | 299 | 17.4% | -0.90 | 18.32 | 17.90 | 18.73 | — |
| — | 0.71 | 0.75 | 0.73 | +0.11 | 17.4% | 301 | 17.4% | -0.93 | 20.16 | 19.76 | 20.57 | — |
| — | 0.47 | 0.50 | 0.48 | +0.08 | 17.6% | 304 | 17.6% | -0.97 | 22.76 | 22.11 | 23.41 | — |
| — | 0.31 | 0.34 | 0.33 | +0.05 | 17.7% | 307 | 17.7% | -1.00 | 25.76 | 25.14 | 26.38 | — |
| — | 0.21 | 0.23 | 0.22 | +0.04 | 18.0% | 310 | 18.0% | -1.00 | 28.76 | 28.15 | 29.37 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 18.3% | 313 | 18.3% | -1.00 | 31.75 | 31.16 | 32.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 18.8% | 317 | 18.8% | -1.00 | 35.76 | 35.17 | 36.34 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 19.4% | 321 | 19.4% | -1.00 | 39.77 | 39.21 | 40.34 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 19.9% | 324 | 19.9% | -1.00 | 42.77 | 42.19 | 43.34 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 20.6% | 329 | 20.6% | -1.00 | 47.76 | 47.17 | 48.34 | — |
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.