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 | |
| — | 51.39 | 51.71 | 51.55 | +1.00 | 47.7% | 230 | 47.7% | -0.00 | 0.04 | 0.03 | 0.04 | — |
| — | 36.44 | 36.76 | 36.60 | +0.99 | 37.0% | 245 | 37.0% | -0.01 | 0.07 | 0.06 | 0.07 | — |
| — | 29.48 | 29.79 | 29.64 | +0.98 | 32.0% | 252 | 32.0% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 26.50 | 26.82 | 26.66 | +0.98 | 29.9% | 255 | 29.9% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 21.56 | 21.87 | 21.71 | +0.97 | 26.5% | 260 | 26.5% | -0.03 | 0.15 | 0.15 | 0.16 | — |
| — | 19.59 | 19.90 | 19.75 | +0.96 | 25.1% | 262 | 25.1% | -0.04 | 0.18 | 0.18 | 0.19 | — |
| — | 17.62 | 17.94 | 17.78 | +0.95 | 23.8% | 264 | 23.8% | -0.05 | 0.23 | 0.22 | 0.23 | — |
| — | 15.70 | 16.00 | 15.85 | +0.94 | 22.6% | 266 | 22.6% | -0.06 | 0.29 | 0.28 | 0.30 | — |
| — | 13.91 | 14.02 | 13.96 | +0.92 | 21.5% | 268 | 21.5% | -0.08 | 0.37 | 0.36 | 0.38 | — |
| — | 12.96 | 13.22 | 13.09 | +0.91 | 21.1% | 269 | 21.1% | -0.09 | 0.43 | 0.42 | 0.44 | — |
| — | 12.01 | 12.15 | 12.08 | +0.90 | 20.6% | 270 | 20.6% | -0.10 | 0.50 | 0.49 | 0.51 | — |
| — | 11.12 | 11.23 | 11.18 | +0.88 | 20.2% | 271 | 20.2% | -0.12 | 0.58 | 0.57 | 0.59 | — |
| — | 10.22 | 10.33 | 10.28 | +0.86 | 19.8% | 272 | 19.8% | -0.14 | 0.69 | 0.67 | 0.70 | — |
| — | 9.33 | 9.45 | 9.39 | +0.83 | 19.5% | 273 | 19.5% | -0.16 | 0.81 | 0.80 | 0.82 | — |
| — | 8.48 | 8.60 | 8.54 | +0.81 | 19.2% | 274 | 19.2% | -0.19 | 0.95 | 0.94 | 0.97 | — |
| — | 7.66 | 7.76 | 7.71 | +0.78 | 18.9% | 275 | 18.9% | -0.22 | 1.12 | 1.11 | 1.14 | — |
| — | 6.87 | 6.98 | 6.92 | +0.74 | 18.6% | 276 | 18.6% | -0.26 | 1.34 | 1.32 | 1.36 | — |
| — | 6.11 | 6.18 | 6.14 | +0.71 | 18.3% | 277 | 18.3% | -0.29 | 1.57 | 1.56 | 1.59 | — |
| — | 5.39 | 5.48 | 5.43 | +0.67 | 18.0% | 278 | 18.0% | -0.33 | 1.86 | 1.84 | 1.88 | — |
| — | 4.72 | 4.82 | 4.77 | +0.63 | 17.8% | 279 | 17.8% | -0.37 | 2.18 | 2.16 | 2.20 | — |
| — | 4.09 | 4.16 | 4.12 | +0.58 | 17.6% | 280 | 17.6% | -0.42 | 2.56 | 2.54 | 2.58 | — |
| — | 3.53 | 3.58 | 3.56 | +0.53 | 17.5% | 281 | 17.5% | -0.47 | 2.98 | 2.96 | 3.01 | — |
| — | 3.00 | 3.04 | 3.02 | +0.48 | 17.4% | 282 | 17.4% | -0.52 | 3.45 | 3.42 | 3.48 | — |
| — | 2.53 | 2.56 | 2.54 | +0.43 | 17.2% | 283 | 17.2% | -0.57 | 3.99 | 3.95 | 4.03 | — |
| — | 2.10 | 2.14 | 2.12 | +0.39 | 17.1% | 284 | 17.1% | -0.62 | 4.55 | 4.52 | 4.59 | — |
| — | 1.73 | 1.76 | 1.75 | +0.34 | 16.9% | 285 | 16.9% | -0.67 | 5.20 | 5.15 | 5.25 | — |
| — | 1.41 | 1.44 | 1.43 | +0.29 | 16.8% | 286 | 16.8% | -0.72 | 5.88 | 5.82 | 5.93 | — |
| — | 1.13 | 1.17 | 1.15 | +0.25 | 16.7% | 287 | 16.7% | -0.76 | 6.61 | 6.55 | 6.67 | — |
| — | 0.90 | 0.94 | 0.92 | +0.21 | 16.6% | 288 | 16.6% | -0.80 | 7.39 | 7.34 | 7.45 | — |
| — | 0.72 | 0.74 | 0.73 | +0.17 | 16.6% | 289 | 16.6% | -0.84 | 8.21 | 8.16 | 8.27 | — |
| — | 0.57 | 0.59 | 0.58 | +0.15 | 16.7% | 290 | 16.7% | -0.87 | 9.09 | 9.03 | 9.14 | — |
| — | 0.44 | 0.47 | 0.46 | +0.12 | 16.8% | 291 | 16.8% | -0.90 | 9.96 | 9.90 | 10.03 | — |
| — | 0.35 | 0.37 | 0.36 | +0.10 | 16.9% | 292 | 16.9% | -0.92 | 10.89 | 10.84 | 10.95 | — |
| — | 0.28 | 0.30 | 0.29 | +0.08 | 17.1% | 293 | 17.1% | -0.94 | 11.76 | 11.62 | 11.90 | — |
| — | 0.22 | 0.24 | 0.23 | +0.07 | 17.3% | 294 | 17.3% | -0.96 | 12.80 | 12.75 | 12.86 | — |
| — | 0.17 | 0.19 | 0.18 | +0.06 | 17.5% | 295 | 17.5% | -0.97 | 13.86 | 13.73 | 13.98 | — |
| — | 0.12 | 0.13 | 0.12 | +0.04 | 18.0% | 297 | 18.0% | -0.99 | 15.79 | 15.63 | 15.94 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 18.6% | 299 | 18.6% | -1.00 | 17.79 | 17.63 | 17.94 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 19.3% | 301 | 19.3% | -1.00 | 19.79 | 19.63 | 19.94 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 20.5% | 304 | 20.5% | -1.00 | 22.79 | 22.63 | 22.94 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 21.8% | 307 | 21.8% | -1.00 | 25.78 | 25.62 | 25.94 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 23.2% | 310 | 23.2% | -1.00 | 28.78 | 28.62 | 28.94 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.7% | 313 | 24.7% | -1.00 | 31.78 | 31.62 | 31.94 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 26.3% | 317 | 26.3% | -1.00 | 35.78 | 35.62 | 35.94 | — |
| — | — | 0.01 | — | +0.00 | 26.5% | 321 | 26.5% | -1.00 | 39.78 | 39.62 | 39.94 | — |
| — | — | 0.01 | — | +0.00 | 25.9% | 324 | 25.9% | -1.00 | 42.78 | 42.62 | 42.94 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 329 | 24.5% | -1.00 | 47.78 | 47.63 | 47.94 | — |
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.