Spot 281.66
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 57.14 | 60.87 | 59.01 | +0.96 | 30.6% | 225 | 30.6% | -0.04 | 0.77 | 0.75 | 0.78 | — |
| — | 47.53 | 51.26 | 49.40 | +0.94 | 28.0% | 235 | 28.0% | -0.07 | 1.10 | 1.09 | 1.12 | — |
| — | 38.14 | 41.86 | 40.00 | +0.91 | 25.6% | 245 | 25.6% | -0.10 | 1.67 | 1.65 | 1.69 | — |
| — | 30.13 | 31.06 | 30.59 | +0.86 | 23.4% | 255 | 23.4% | -0.16 | 2.62 | 2.59 | 2.64 | — |
| — | 22.46 | 22.62 | 22.54 | +0.77 | 21.6% | 265 | 21.6% | -0.24 | 4.18 | 4.15 | 4.21 | — |
| — | 18.58 | 18.72 | 18.65 | +0.72 | 20.7% | 270 | 20.7% | -0.30 | 5.32 | 5.28 | 5.35 | — |
| — | 15.00 | 15.14 | 15.07 | +0.66 | 19.9% | 275 | 19.9% | -0.37 | 6.75 | 6.72 | 6.79 | — |
| — | 13.02 | 13.15 | 13.09 | +0.61 | 19.5% | 278 | 19.5% | -0.41 | 7.79 | 7.75 | 7.83 | — |
| — | 12.39 | 12.52 | 12.46 | +0.60 | 19.4% | 279 | 19.4% | -0.43 | 8.16 | 8.12 | 8.21 | — |
| — | 11.79 | 11.90 | 11.85 | +0.58 | 19.2% | 280 | 19.2% | -0.44 | 8.57 | 8.54 | 8.60 | — |
| — | 11.19 | 11.31 | 11.25 | +0.56 | 19.1% | 281 | 19.1% | -0.46 | 8.96 | 8.91 | 9.01 | — |
| — | 10.59 | 10.73 | 10.66 | +0.55 | 19.0% | 282 | 19.0% | -0.47 | 9.39 | 9.34 | 9.44 | — |
| — | 10.03 | 10.16 | 10.10 | +0.53 | 18.9% | 283 | 18.9% | -0.49 | 9.84 | 9.78 | 9.89 | — |
| — | 9.48 | 9.61 | 9.54 | +0.51 | 18.7% | 284 | 18.7% | -0.51 | 10.29 | 10.24 | 10.35 | — |
| — | 8.96 | 9.08 | 9.02 | +0.50 | 18.6% | 285 | 18.6% | -0.52 | 10.78 | 10.72 | 10.84 | — |
| — | 6.62 | 6.73 | 6.67 | +0.41 | 18.1% | 290 | 18.1% | -0.61 | 13.48 | 13.41 | 13.55 | — |
| — | 3.31 | 3.35 | 3.33 | +0.25 | 17.5% | 300 | 17.5% | -0.77 | 20.57 | 20.15 | 20.99 | — |
| — | 2.22 | 2.28 | 2.25 | +0.19 | 17.3% | 305 | 17.3% | -0.84 | 24.21 | 23.34 | 25.09 | — |
| — | 0.94 | 0.98 | 0.96 | +0.10 | 17.1% | 315 | 17.1% | -0.96 | 33.46 | 31.52 | 35.40 | — |
| — | 0.38 | 0.41 | 0.40 | +0.04 | 17.2% | 325 | 17.2% | -1.00 | 43.40 | 41.47 | 45.33 | — |
| — | 0.16 | 0.18 | 0.17 | +0.02 | 17.6% | 335 | 17.6% | -1.00 | 53.40 | 51.47 | 55.33 | — |
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.