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 | |
| — | 51.21 | 51.53 | 51.37 | +1.00 | 47.5% | 230 | 47.5% | -0.00 | — | — | 0.01 | — |
| — | 36.23 | 36.54 | 36.38 | +1.00 | 55.5% | 245 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 29.24 | 29.55 | 29.39 | +1.00 | 47.9% | 252 | 47.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 26.24 | 26.56 | 26.40 | +0.99 | 43.3% | 255 | 43.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 21.25 | 21.57 | 21.41 | +0.99 | 36.1% | 260 | 36.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.26 | 19.57 | 19.41 | +0.99 | 33.7% | 262 | 33.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 17.27 | 17.58 | 17.43 | +0.99 | 31.5% | 264 | 31.5% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 15.28 | 15.59 | 15.44 | +0.98 | 29.3% | 266 | 29.3% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 13.26 | 13.53 | 13.39 | +0.98 | 27.1% | 268 | 27.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 12.27 | 12.54 | 12.40 | +0.97 | 26.0% | 269 | 26.0% | -0.03 | 0.07 | 0.06 | 0.07 | — |
| — | 11.29 | 11.55 | 11.42 | +0.97 | 24.9% | 270 | 24.9% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 10.31 | 10.56 | 10.44 | +0.96 | 23.8% | 271 | 23.8% | -0.04 | 0.10 | 0.09 | 0.10 | — |
| — | 9.33 | 9.73 | 9.53 | +0.95 | 22.8% | 272 | 22.8% | -0.05 | 0.12 | 0.11 | 0.12 | — |
| — | 8.37 | 8.61 | 8.49 | +0.94 | 21.9% | 273 | 21.8% | -0.06 | 0.15 | 0.14 | 0.16 | — |
| — | 7.55 | 7.67 | 7.61 | +0.93 | 20.9% | 274 | 20.9% | -0.07 | 0.20 | 0.19 | 0.20 | — |
| — | 6.61 | 6.73 | 6.67 | — | — | 275 | 20.2% | -0.10 | 0.26 | 0.25 | 0.26 | — |
| — | 5.59 | 5.82 | 5.71 | +0.87 | 19.6% | 276 | — | — | 0.34 | 0.34 | 0.35 | — |
| — | 4.83 | 4.95 | 4.89 | +0.82 | 19.1% | 277 | 19.1% | -0.18 | 0.47 | 0.46 | 0.48 | — |
| — | 4.01 | 4.07 | 4.04 | +0.77 | 18.5% | 278 | 18.5% | -0.23 | 0.65 | 0.64 | 0.65 | — |
| — | 3.25 | 3.35 | 3.30 | — | — | 279 | 17.9% | -0.30 | 0.87 | 0.86 | 0.88 | — |
| — | 2.55 | 2.59 | 2.57 | +0.62 | 17.5% | 280 | 17.5% | -0.38 | 1.17 | 1.16 | 1.18 | — |
| — | 1.93 | 1.97 | 1.95 | +0.54 | 17.0% | 281 | 17.0% | -0.47 | 1.55 | 1.53 | 1.58 | — |
| — | 1.43 | 1.45 | 1.44 | +0.45 | 17.0% | 282 | 17.0% | -0.56 | 2.06 | 2.04 | 2.07 | — |
| — | 1.02 | 1.05 | 1.03 | +0.36 | 16.8% | 283 | 16.8% | -0.65 | 2.65 | 2.64 | 2.67 | — |
| — | 0.71 | 0.73 | 0.72 | +0.27 | 16.7% | 284 | 16.7% | -0.74 | 3.35 | 3.31 | 3.38 | — |
| — | 0.47 | 0.49 | 0.48 | +0.20 | 16.6% | 285 | 16.6% | -0.81 | 4.10 | 4.04 | 4.16 | — |
| — | 0.30 | 0.31 | 0.30 | +0.14 | 16.7% | 286 | 16.7% | -0.87 | 4.96 | 4.91 | 5.02 | — |
| — | 0.19 | 0.20 | 0.20 | +0.10 | 16.8% | 287 | 17.1% | -0.92 | 5.93 | 5.81 | 6.06 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 16.9% | 287.5 | 16.9% | -0.94 | 6.40 | 6.27 | 6.53 | — |
| — | 0.12 | 0.13 | 0.12 | +0.07 | 17.0% | 288 | 17.0% | -0.96 | 6.88 | 6.74 | 7.01 | — |
| — | 0.08 | 0.09 | 0.09 | +0.04 | 17.2% | 289 | 17.2% | -0.98 | 7.79 | 7.72 | 7.87 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 17.6% | 290 | 17.6% | -0.99 | 8.84 | 8.71 | 8.97 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 18.1% | 291 | 18.1% | -1.00 | 9.78 | 9.71 | 9.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 19.0% | 292 | 19.0% | -1.00 | 10.70 | 10.55 | 10.85 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.4% | 292.5 | 19.4% | -1.00 | 11.21 | 11.05 | 11.36 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.9% | 293 | 19.9% | -1.00 | 11.76 | 11.55 | 11.96 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.1% | 294 | 21.1% | -1.00 | 12.76 | 12.55 | 12.97 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.2% | 295 | 22.2% | -1.00 | 13.70 | 13.55 | 13.84 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 24.2% | 297 | 24.2% | -1.00 | 15.79 | 15.63 | 15.94 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 299 | 24.7% | -1.00 | 17.79 | 17.63 | 17.94 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 301 | 23.7% | -1.00 | 19.79 | 19.63 | 19.94 | — |
| — | — | 0.01 | — | +0.00 | 21.4% | 304 | 21.4% | -1.00 | 22.79 | 22.63 | 22.94 | — |
| — | — | 0.01 | — | +0.00 | 19.5% | 307 | 19.5% | -1.00 | 25.79 | 25.63 | 25.94 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 310 | 18.5% | -1.00 | 28.79 | 28.63 | 28.94 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 313 | 18.1% | -1.00 | 31.79 | 31.63 | 31.94 | — |
| — | — | 0.01 | — | — | — | 317 | 18.1% | -1.00 | 35.78 | 35.63 | 35.94 | — |
| — | — | 0.01 | — | +0.00 | 18.2% | 321 | — | — | 39.78 | 39.63 | 39.94 | — |
| — | — | 0.01 | — | +0.00 | 18.5% | 324 | 18.5% | -1.00 | 42.78 | 42.63 | 42.94 | — |
| — | — | 0.01 | — | +0.00 | 19.0% | 329 | 19.0% | -1.00 | 47.78 | 47.63 | 47.94 | — |
| — | — | 0.01 | — | +0.00 | 19.6% | 333 | 19.6% | -1.00 | 51.78 | 51.63 | 51.94 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 337 | 20.2% | -1.00 | 55.77 | 55.59 | 55.95 | — |
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.