Spot 281.85
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.60 | 63.10 | 58.35 | +0.86 | 72.0% | 230 | 72.0% | -0.14 | 4.95 | 4.10 | 5.80 | — |
| — | 48.20 | 58.20 | 53.20 | +0.84 | 71.9% | 235 | 71.9% | -0.16 | 5.90 | 2.40 | 9.40 | — |
| — | 45.60 | 55.40 | 50.50 | +0.81 | 71.8% | 240 | 71.8% | -0.19 | 7.20 | 6.30 | 8.10 | — |
| — | 44.00 | 53.90 | 48.95 | +0.78 | 71.7% | 245 | 71.7% | -0.22 | 8.40 | 6.70 | 10.10 | — |
| — | 39.40 | 48.50 | 43.95 | +0.75 | 71.6% | 250 | 71.6% | -0.25 | 9.80 | 9.10 | 10.50 | — |
| — | 36.10 | 43.60 | 39.85 | +0.72 | 71.6% | 255 | 71.6% | -0.28 | 11.50 | 10.00 | 13.00 | — |
| — | 30.40 | 38.30 | 34.35 | +0.69 | 71.6% | 260 | 71.6% | -0.31 | 13.55 | 12.50 | 14.60 | — |
| — | 27.20 | 36.70 | 31.95 | +0.66 | 71.6% | 265 | 71.6% | -0.34 | 14.90 | 13.80 | 16.00 | — |
| — | 26.60 | 33.90 | 30.25 | +0.63 | 71.6% | 270 | 71.6% | -0.37 | 16.90 | 14.90 | 18.90 | — |
| — | 23.90 | 31.10 | 27.50 | +0.59 | 71.6% | 275 | 71.6% | -0.41 | 20.65 | 17.40 | 23.90 | — |
| — | 21.70 | 28.10 | 24.90 | +0.56 | 71.6% | 280 | 71.6% | -0.44 | 22.50 | 20.20 | 24.80 | — |
| — | 19.10 | 24.40 | 21.75 | +0.53 | 71.7% | 285 | — | — | 25.95 | 22.60 | 29.30 | — |
| — | 20.00 | 23.50 | 21.75 | — | — | 290 | 71.8% | -0.51 | 28.70 | 25.30 | 32.10 | — |
| — | 14.90 | 22.30 | 18.60 | +0.46 | 71.8% | 295 | 71.8% | -0.54 | 29.85 | 25.00 | 34.70 | — |
| — | 16.00 | 18.50 | 17.25 | +0.43 | 71.9% | 300 | 71.9% | -0.57 | 35.35 | 31.80 | 38.90 | — |
| — | 13.40 | 19.60 | 16.50 | +0.40 | 72.0% | 305 | 72.0% | -0.60 | 38.80 | 34.50 | 43.10 | — |
| — | 9.80 | 17.50 | 13.65 | +0.37 | 72.1% | 310 | 72.1% | -0.63 | 41.45 | 36.60 | 46.30 | — |
| — | 9.60 | 14.50 | 12.05 | +0.35 | 72.2% | 315 | 72.2% | -0.66 | 44.50 | 39.50 | 49.50 | — |
| — | 10.00 | 14.30 | 12.15 | +0.32 | 72.3% | 320 | 72.3% | -0.68 | 47.75 | 43.00 | 52.50 | — |
| — | 5.90 | 12.50 | 9.20 | +0.29 | 72.4% | 325 | 72.4% | -0.71 | 51.30 | 46.30 | 56.30 | — |
| — | 8.00 | 10.50 | 9.25 | +0.27 | 72.5% | 330 | 72.5% | -0.74 | 56.20 | 51.20 | 61.20 | — |
| — | 7.20 | 10.00 | 8.60 | +0.25 | 72.6% | 335 | 72.6% | -0.76 | 59.80 | 55.00 | 64.60 | — |
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.