Spot 281.47
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.74 | 56.30 | 54.52 | +0.95 | 28.9% | 230 | 28.9% | -0.06 | 1.07 | 1.05 | 1.09 | — |
| — | 43.39 | 46.87 | 45.13 | +0.92 | 26.6% | 240 | 26.6% | -0.09 | 1.56 | 1.54 | 1.59 | — |
| — | 35.53 | 37.54 | 36.53 | +0.88 | 24.5% | 250 | 24.5% | -0.13 | 2.38 | 2.35 | 2.40 | — |
| — | 26.99 | 27.29 | 27.14 | +0.81 | 22.6% | 260 | 22.6% | -0.20 | 3.69 | 3.66 | 3.72 | — |
| — | 22.92 | 23.22 | 23.07 | +0.77 | 21.7% | 265 | 21.7% | -0.25 | 4.63 | 4.60 | 4.66 | — |
| — | 19.06 | 19.39 | 19.23 | +0.72 | 20.9% | 270 | 20.9% | -0.30 | 5.81 | 5.78 | 5.84 | — |
| — | 15.65 | 15.85 | 15.75 | +0.66 | 20.2% | 275 | 20.2% | -0.36 | 7.29 | 7.25 | 7.32 | — |
| — | — | — | — | +0.60 | 19.6% | 279 | 19.6% | -0.42 | — | — | — | — |
| — | 12.45 | 12.65 | 12.55 | +0.58 | 19.5% | 280 | 19.5% | -0.44 | 9.11 | 9.07 | 9.15 | — |
| — | — | — | — | +0.57 | 19.4% | 281 | 19.4% | -0.45 | — | — | — | — |
| — | — | — | — | +0.55 | 19.3% | 282 | 19.3% | -0.47 | — | — | — | — |
| — | — | — | — | +0.54 | 19.1% | 283 | 19.1% | -0.48 | — | — | — | — |
| — | — | — | — | +0.52 | 19.0% | 284 | 19.0% | -0.50 | — | — | — | — |
| — | 9.65 | 9.71 | 9.68 | +0.51 | 18.9% | 285 | 18.9% | -0.51 | 11.34 | 11.28 | 11.40 | — |
| — | 7.27 | 7.33 | 7.30 | +0.43 | 18.4% | 290 | 18.4% | -0.59 | 13.98 | 13.85 | 14.11 | — |
| — | 5.32 | 5.38 | 5.35 | +0.35 | 18.0% | 295 | 18.0% | -0.67 | 17.07 | 16.94 | 17.19 | — |
| — | 3.80 | 3.84 | 3.82 | +0.28 | 17.7% | 300 | 17.7% | -0.75 | 20.64 | 20.46 | 20.81 | — |
| — | 2.63 | 2.67 | 2.65 | +0.21 | 17.5% | 305 | 17.5% | -0.83 | 24.59 | 24.39 | 24.79 | — |
| — | 1.19 | 1.21 | 1.20 | +0.11 | 17.2% | 315 | 17.2% | -0.96 | 33.58 | 31.65 | 35.50 | — |
| — | 0.50 | 0.53 | 0.52 | +0.05 | 17.2% | 325 | 17.2% | -1.00 | 43.51 | 41.62 | 45.39 | — |
| — | 0.22 | 0.23 | 0.23 | +0.03 | 17.5% | 335 | 17.5% | -1.00 | 53.51 | 51.62 | 55.39 | — |
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.