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 | |
| — | 59.02 | 62.85 | 60.94 | +0.93 | 27.9% | 225 | 27.9% | -0.07 | 1.69 | 1.65 | 1.72 | — |
| — | 49.79 | 53.62 | 51.70 | +0.90 | 26.0% | 235 | 26.0% | -0.10 | 2.31 | 2.28 | 2.35 | — |
| — | 45.28 | 49.11 | 47.20 | +0.88 | 25.1% | 240 | 25.1% | -0.12 | 2.72 | 2.68 | 2.76 | — |
| — | 40.86 | 44.69 | 42.77 | +0.86 | 24.3% | 245 | 24.3% | -0.14 | 3.23 | 3.19 | 3.27 | — |
| — | 36.53 | 40.20 | 38.37 | +0.84 | 23.5% | 250 | 23.5% | -0.17 | 3.84 | 3.80 | 3.88 | — |
| — | 34.18 | 34.33 | 34.26 | +0.81 | 22.7% | 255 | 22.7% | -0.20 | 4.58 | 4.54 | 4.62 | — |
| — | 30.14 | 30.29 | 30.21 | +0.77 | 22.0% | 260 | 22.0% | -0.24 | 5.48 | 5.43 | 5.53 | — |
| — | 26.28 | 26.47 | 26.38 | +0.73 | 21.3% | 265 | 21.3% | -0.28 | 6.57 | 6.51 | 6.63 | — |
| — | 22.63 | 22.75 | 22.69 | +0.69 | 20.6% | 270 | 20.6% | -0.32 | 7.88 | 7.82 | 7.94 | — |
| — | 19.22 | 19.40 | 19.31 | +0.64 | 20.1% | 275 | 20.1% | -0.38 | 9.45 | 9.39 | 9.51 | — |
| — | 16.08 | 16.20 | 16.14 | +0.58 | 19.5% | 280 | 19.5% | -0.44 | 11.32 | 11.25 | 11.39 | — |
| — | 13.23 | 13.42 | 13.32 | +0.52 | 19.0% | 285 | 19.0% | -0.50 | 13.51 | 13.43 | 13.58 | — |
| — | 10.75 | 10.89 | 10.82 | +0.46 | 18.6% | 290 | 18.6% | -0.56 | 16.13 | 15.94 | 16.32 | — |
| — | 8.55 | 8.70 | 8.62 | +0.40 | 18.2% | 295 | 18.2% | -0.63 | 19.04 | 18.83 | 19.24 | — |
| — | 6.71 | 6.85 | 6.78 | +0.34 | 17.9% | 300 | 17.9% | -0.69 | 22.31 | 22.09 | 22.53 | — |
| — | 5.18 | 5.27 | 5.22 | +0.29 | 17.6% | 305 | 17.6% | -0.76 | 25.28 | 24.00 | 26.56 | — |
| — | 3.94 | 4.03 | 3.98 | +0.23 | 17.4% | 310 | 17.4% | -0.82 | 29.76 | 28.98 | 30.54 | — |
| — | 2.96 | 3.05 | 3.00 | +0.19 | 17.2% | 315 | 17.2% | -0.87 | 34.10 | 32.20 | 36.01 | — |
| — | 2.19 | 2.27 | 2.23 | +0.15 | 17.1% | 320 | 17.1% | -0.93 | 38.64 | 36.72 | 40.56 | — |
| — | 1.61 | 1.69 | 1.65 | +0.12 | 17.0% | 325 | 17.0% | -0.99 | 43.43 | 41.49 | 45.37 | — |
| — | 0.86 | 0.93 | 0.90 | +0.07 | 17.0% | 335 | 17.0% | -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.