Spot 281.16
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.60 | 62.10 | 57.85 | +0.93 | 58.0% | 225 | 58.0% | -0.07 | 1.60 | 1.35 | 1.85 | — |
| — | 50.20 | 58.00 | 54.10 | +0.91 | 57.2% | 230 | 57.2% | -0.09 | 2.00 | 1.60 | 2.40 | — |
| — | 48.70 | 53.00 | 50.85 | +0.89 | 56.6% | 235 | 56.6% | -0.11 | 2.55 | 2.40 | 2.70 | — |
| — | 44.50 | 46.60 | 45.55 | +0.87 | 56.2% | 240 | 56.2% | -0.13 | 3.25 | 3.00 | 3.50 | — |
| — | 40.70 | 44.20 | 42.45 | +0.84 | 55.9% | 245 | 55.9% | -0.17 | 3.62 | 2.85 | 4.40 | — |
| — | 36.30 | 39.80 | 38.05 | +0.80 | 55.6% | 250 | 55.6% | -0.20 | 5.00 | 4.70 | 5.30 | — |
| — | 32.80 | 37.00 | 34.90 | +0.77 | 55.5% | 255 | 55.5% | -0.23 | 5.70 | 4.80 | 6.60 | — |
| — | 29.00 | 33.40 | 31.20 | +0.73 | 55.4% | 260 | 55.4% | -0.28 | 7.50 | 6.60 | 8.40 | — |
| — | 24.40 | 29.70 | 27.05 | +0.68 | 55.4% | 265 | 55.4% | -0.32 | 9.45 | 8.90 | 10.00 | — |
| — | 20.70 | 28.10 | 24.40 | +0.64 | 55.5% | 270 | 55.5% | -0.36 | 11.65 | 10.70 | 12.60 | — |
| — | 20.50 | 25.30 | 22.90 | +0.60 | 55.6% | 275 | 55.6% | -0.41 | 13.60 | 13.20 | 14.00 | — |
| — | 15.50 | 19.80 | 17.65 | +0.55 | 55.7% | 280 | 55.7% | -0.45 | 16.50 | 14.50 | 18.50 | — |
| — | 15.50 | 18.70 | 17.10 | — | — | 285 | — | — | 18.90 | 18.40 | 19.40 | — |
| — | 11.60 | 14.60 | 13.10 | +0.46 | 56.1% | 290 | 56.1% | -0.54 | 21.45 | 20.00 | 22.90 | — |
| — | 11.50 | 13.00 | 12.25 | +0.42 | 56.3% | 295 | 56.3% | -0.58 | 24.50 | 23.10 | 25.90 | — |
| — | 10.10 | 11.00 | 10.55 | +0.38 | 56.6% | 300 | 56.6% | -0.62 | 28.35 | 26.20 | 30.50 | — |
| — | 7.20 | 11.20 | 9.20 | +0.34 | 56.9% | 305 | 56.9% | -0.66 | 31.95 | 27.60 | 36.30 | — |
| — | 5.60 | 8.20 | 6.90 | +0.31 | 57.2% | 310 | 57.2% | -0.70 | 34.35 | 32.20 | 36.50 | — |
| — | 3.00 | 7.00 | 5.00 | +0.27 | 57.5% | 315 | 57.5% | -0.73 | 39.25 | 37.00 | 41.50 | — |
| — | 5.20 | 6.00 | 5.60 | +0.24 | 57.8% | 320 | 57.8% | -0.76 | 43.15 | 41.10 | 45.20 | — |
| — | 3.90 | 5.90 | 4.90 | +0.22 | 58.2% | 325 | 58.2% | -0.79 | 47.95 | 44.20 | 51.70 | — |
| — | 3.70 | 5.00 | 4.35 | +0.19 | 58.5% | 330 | 58.5% | -0.81 | 51.45 | 49.40 | 53.50 | — |
| — | 2.00 | 5.80 | 3.90 | +0.17 | 58.9% | 335 | 58.9% | -0.84 | 56.00 | 53.50 | 58.50 | — |
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.