Spot 281.21
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.50 | 54.30 | 52.40 | +0.98 | 34.4% | 230 | 34.4% | -0.02 | — | — | 0.68 | — |
| — | 46.45 | 49.35 | 47.90 | +0.97 | 33.4% | 235 | 33.4% | -0.03 | 0.24 | 0.17 | 0.31 | — |
| — | 41.25 | 44.50 | 42.88 | +0.96 | 32.3% | 240 | 32.3% | -0.04 | — | — | 0.75 | — |
| — | 36.65 | 39.85 | 38.25 | +0.94 | 31.3% | 245 | 31.3% | -0.06 | 0.54 | 0.15 | 0.92 | — |
| — | 32.00 | 35.15 | 33.58 | +0.92 | 30.4% | 250 | 30.4% | -0.08 | 0.86 | 0.55 | 1.18 | — |
| — | 27.45 | 30.20 | 28.82 | +0.89 | 29.5% | 255 | 29.5% | -0.11 | 1.16 | 0.65 | 1.66 | — |
| — | 23.70 | 25.85 | 24.77 | +0.85 | 28.8% | 260 | 28.8% | -0.16 | 2.05 | 1.75 | 2.35 | — |
| — | 19.55 | 21.85 | 20.70 | +0.79 | 28.2% | 265 | 28.2% | -0.21 | 2.50 | 1.99 | 3.00 | — |
| — | 16.15 | 17.55 | 16.85 | +0.73 | 27.7% | 270 | 27.7% | -0.27 | 3.81 | 2.88 | 4.75 | — |
| — | 12.95 | 13.90 | 13.43 | +0.66 | 27.4% | 275 | 27.4% | -0.34 | 5.83 | 5.25 | 6.40 | — |
| — | 10.00 | 11.10 | 10.55 | +0.58 | 27.1% | 280 | 27.1% | -0.42 | 7.97 | 7.75 | 8.20 | — |
| — | 7.20 | 8.90 | 8.05 | +0.50 | 26.9% | 285 | 26.9% | -0.50 | 10.60 | 10.10 | 11.10 | — |
| — | 5.65 | 6.20 | 5.92 | +0.42 | 26.9% | 290 | 26.9% | -0.59 | 13.35 | 12.70 | 14.00 | — |
| — | 2.87 | 4.95 | 3.91 | +0.34 | 26.9% | 295 | 26.9% | -0.67 | 16.93 | 16.15 | 17.70 | — |
| — | 2.80 | 4.05 | 3.42 | +0.28 | 27.0% | 300 | 27.0% | -0.74 | 20.68 | 19.75 | 21.60 | — |
| — | 1.83 | 2.76 | 2.29 | +0.21 | 27.1% | 305 | 27.1% | -0.80 | 24.93 | 23.65 | 26.20 | — |
| — | 1.19 | 1.83 | 1.51 | +0.16 | 27.4% | 310 | 27.4% | -0.86 | 29.35 | 28.30 | 30.40 | — |
| — | 0.76 | 1.22 | 0.99 | +0.12 | 27.7% | 315 | 27.7% | -0.90 | 33.88 | 32.40 | 35.35 | — |
| — | 0.39 | 0.75 | 0.57 | +0.09 | 28.0% | 320 | 28.0% | -0.94 | 38.62 | 37.05 | 40.20 | — |
| — | 0.36 | 0.50 | 0.43 | +0.07 | 28.4% | 325 | 28.4% | -0.96 | 43.73 | 41.75 | 45.70 | — |
| — | 0.01 | 0.78 | 0.40 | +0.05 | 28.9% | 330 | 28.9% | -0.98 | 48.73 | 46.75 | 50.70 | — |
| — | — | 1.15 | — | +0.04 | 29.3% | 335 | 29.3% | -1.00 | 53.80 | 51.90 | 55.70 | — |
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.