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 | |
| — | 91.10 | 94.90 | 93.00 | +0.99 | 37.5% | 190 | 37.5% | -0.02 | 0.33 | 0.07 | 0.59 | — |
| — | 86.15 | 90.05 | 88.10 | — | — | 195 | — | — | 0.47 | 0.15 | 0.78 | — |
| — | 81.25 | 84.55 | 82.90 | +0.98 | 35.9% | 200 | 35.9% | -0.03 | 0.53 | 0.45 | 0.60 | — |
| — | 72.45 | 74.95 | 73.70 | +0.97 | 34.5% | 210 | 34.5% | -0.04 | 0.88 | 0.40 | 1.36 | — |
| — | 63.20 | 65.60 | 64.40 | +0.95 | 33.3% | 220 | 33.3% | -0.06 | 1.38 | 0.90 | 1.86 | — |
| — | 53.45 | 56.90 | 55.17 | +0.91 | 32.2% | 230 | 32.2% | -0.10 | 2.30 | 1.91 | 2.69 | — |
| — | 45.45 | 47.55 | 46.50 | +0.87 | 31.3% | 240 | 31.3% | -0.14 | 3.55 | 3.20 | 3.90 | — |
| — | 36.90 | 39.50 | 38.20 | +0.81 | 30.6% | 250 | 30.6% | -0.20 | 5.35 | 4.95 | 5.75 | — |
| — | 30.15 | 31.45 | 30.80 | +0.74 | 30.0% | 260 | 30.0% | -0.27 | 8.53 | 7.80 | 9.25 | — |
| — | 23.65 | 25.10 | 24.38 | +0.66 | 29.6% | 270 | 29.6% | -0.35 | 11.47 | 10.95 | 12.00 | — |
| — | 17.90 | 19.60 | 18.75 | +0.57 | 29.3% | 280 | 29.3% | -0.44 | 16.05 | 15.60 | 16.50 | — |
| — | 13.40 | 14.60 | 14.00 | +0.48 | 29.1% | 290 | 29.1% | -0.53 | 20.77 | 19.50 | 22.05 | — |
| — | 10.00 | 10.75 | 10.38 | +0.40 | 28.9% | 300 | 28.9% | -0.62 | 27.70 | 27.20 | 28.20 | — |
| — | 6.40 | 7.65 | 7.03 | +0.32 | 28.9% | 310 | 28.9% | -0.70 | 34.90 | 33.55 | 36.25 | — |
| — | 4.00 | 5.60 | 4.80 | +0.25 | 29.0% | 320 | 29.0% | -0.77 | 42.52 | 41.30 | 43.75 | — |
| — | 3.35 | 4.05 | 3.70 | +0.19 | 29.1% | 330 | 29.1% | -0.83 | 51.42 | 50.40 | 52.45 | — |
| — | 2.30 | 2.84 | 2.57 | +0.14 | 29.2% | 340 | 29.2% | -0.87 | 60.27 | 59.00 | 61.55 | — |
| — | 1.60 | 1.98 | 1.79 | +0.10 | 29.5% | 350 | 29.5% | -0.91 | 69.47 | 68.05 | 70.90 | — |
| — | 1.01 | 1.52 | 1.26 | +0.08 | 29.7% | 360 | 29.7% | -0.94 | 79.12 | 77.75 | 80.50 | — |
| — | 0.80 | 1.14 | 0.97 | +0.06 | 30.0% | 370 | 30.0% | -0.98 | 88.70 | 87.50 | 89.90 | — |
| — | 0.30 | 0.87 | 0.58 | +0.04 | 30.2% | 380 | 30.2% | -1.00 | 98.80 | 96.90 | 100.70 | — |
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.