Spot 281.23
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.70 | 63.10 | 58.90 | — | — | 225 | — | — | 3.27 | 1.55 | 5.00 | — |
| — | 51.70 | 60.70 | 56.20 | — | — | 230 | — | — | 3.85 | 1.80 | 5.90 | — |
| — | 46.40 | 54.80 | 50.60 | — | — | 235 | — | — | 4.75 | 2.10 | 7.40 | — |
| — | 41.00 | 50.40 | 45.70 | — | — | 240 | 70.1% | -0.18 | 6.90 | 5.90 | 7.90 | — |
| — | 38.00 | 47.70 | 42.85 | +0.79 | 70.0% | 245 | 70.0% | -0.21 | 8.25 | 7.50 | 9.00 | — |
| — | 34.30 | 43.90 | 39.10 | +0.76 | 70.0% | 250 | — | — | 9.30 | 8.50 | 10.10 | — |
| — | 31.70 | 41.30 | 36.50 | — | — | 255 | — | — | 10.80 | 9.50 | 12.10 | — |
| — | 32.20 | 36.20 | 34.20 | — | — | 260 | 70.2% | -0.31 | 13.15 | 12.00 | 14.30 | — |
| — | 26.10 | 34.80 | 30.45 | +0.66 | 70.3% | 265 | 70.3% | -0.34 | 13.95 | 12.80 | 15.10 | — |
| — | 24.80 | 32.60 | 28.70 | +0.63 | 70.4% | 270 | 70.4% | -0.37 | 15.80 | 13.90 | 17.70 | — |
| — | 22.20 | 29.00 | 25.60 | +0.59 | 70.5% | 275 | 70.5% | -0.41 | 18.95 | 15.90 | 22.00 | — |
| — | 21.70 | 24.80 | 23.25 | +0.56 | 70.6% | 280 | 70.6% | -0.45 | 20.40 | 17.80 | 23.00 | — |
| — | 17.50 | 24.00 | 20.75 | +0.52 | 70.8% | 285 | 70.8% | -0.48 | 25.85 | 23.10 | 28.60 | — |
| — | 15.40 | 20.00 | 17.70 | +0.49 | 71.0% | 290 | 71.0% | -0.51 | 28.40 | 25.30 | 31.50 | — |
| — | 13.50 | 21.50 | 17.50 | +0.45 | 71.1% | 295 | 71.1% | -0.55 | 31.85 | 27.50 | 36.20 | — |
| — | 15.40 | 16.50 | 15.95 | +0.42 | 71.3% | 300 | 71.3% | -0.58 | 35.70 | 32.00 | 39.40 | — |
| — | 12.80 | 15.40 | 14.10 | +0.39 | 71.4% | 305 | 71.4% | -0.61 | 39.05 | 35.30 | 42.80 | — |
| — | 8.60 | 13.00 | 10.80 | +0.36 | 71.6% | 310 | 71.6% | -0.64 | 42.55 | 38.00 | 47.10 | — |
| — | 9.00 | 15.40 | 12.20 | +0.33 | 71.7% | 315 | 71.7% | -0.67 | 45.65 | 41.40 | 49.90 | — |
| — | 9.60 | 14.00 | 11.80 | +0.31 | 71.9% | 320 | 71.9% | -0.70 | 49.75 | 45.80 | 53.70 | — |
| — | 7.10 | 12.20 | 9.65 | +0.28 | 72.0% | 325 | 72.0% | -0.72 | 53.00 | 48.50 | 57.50 | — |
| — | 3.90 | 9.50 | 6.70 | +0.26 | 72.1% | 330 | 72.1% | -0.75 | 57.95 | 54.40 | 61.50 | — |
| — | 3.00 | 9.80 | 6.40 | +0.23 | 72.2% | 335 | 72.2% | -0.77 | 61.50 | 57.40 | 65.60 | — |
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.