Spot 281.26
· 386 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.74 | 56.27 | 54.51 | +0.94 | 27.7% | 230 | 27.7% | -0.07 | 1.27 | 1.25 | 1.29 | — |
| — | 48.02 | 51.50 | 49.76 | +0.93 | 26.6% | 235 | 26.6% | -0.08 | 1.51 | 1.49 | 1.54 | — |
| — | 43.36 | 46.88 | 45.12 | +0.91 | 25.5% | 240 | 25.5% | -0.10 | 1.83 | 1.80 | 1.86 | — |
| — | 38.80 | 42.34 | 40.57 | +0.89 | 24.6% | 245 | 24.6% | -0.12 | 2.22 | 2.19 | 2.25 | — |
| — | 34.25 | 37.80 | 36.02 | +0.86 | 23.6% | 250 | 23.6% | -0.14 | 2.71 | 2.68 | 2.75 | — |
| — | 31.51 | 33.40 | 32.45 | +0.83 | 22.8% | 255 | 22.8% | -0.18 | 3.34 | 3.31 | 3.37 | — |
| — | 27.22 | 27.57 | 27.39 | +0.79 | 22.0% | 260 | 22.0% | -0.21 | 4.12 | 4.10 | 4.15 | — |
| — | 23.26 | 23.57 | 23.41 | +0.75 | 21.2% | 265 | 21.2% | -0.26 | 5.13 | 5.09 | 5.17 | — |
| 4,916 | 19.68 | 19.83 | 19.75 | +0.70 | 20.5% | 270 | 20.5% | -0.32 | 6.38 | 6.34 | 6.42 | 53,283 |
| — | 16.12 | 16.39 | 16.25 | +0.64 | 19.9% | 275 | 19.9% | -0.37 | 7.92 | 7.88 | 7.97 | — |
| — | 13.02 | 13.28 | 13.15 | +0.57 | 19.3% | 280 | 19.3% | -0.44 | 9.82 | 9.78 | 9.86 | — |
| — | 10.41 | 10.49 | 10.45 | +0.50 | 18.8% | 285 | 18.8% | -0.52 | 12.10 | 12.04 | 12.16 | — |
| — | 8.06 | 8.13 | 8.10 | +0.43 | 18.5% | 290 | 18.5% | -0.59 | 14.78 | 14.70 | 14.86 | — |
| — | 6.11 | 6.18 | 6.14 | +0.36 | 18.2% | 295 | 18.2% | -0.66 | 17.89 | 17.80 | 17.97 | — |
| — | 4.53 | 4.61 | 4.57 | +0.29 | 17.9% | 300 | 17.9% | -0.73 | 21.43 | 21.30 | 21.56 | — |
| — | 3.29 | 3.37 | 3.33 | +0.23 | 17.7% | 305 | 17.7% | -0.80 | 25.23 | 25.01 | 25.44 | — |
| — | 2.35 | 2.42 | 2.38 | +0.18 | 17.6% | 310 | 17.6% | -0.87 | 29.57 | 27.86 | 31.28 | — |
| — | 1.65 | 1.72 | 1.69 | +0.13 | 17.5% | 315 | 17.5% | -0.93 | 33.86 | 31.99 | 35.73 | — |
| — | 1.15 | 1.21 | 1.18 | +0.10 | 17.5% | 320 | 17.5% | -0.98 | 38.58 | 36.81 | 40.34 | — |
| — | 0.80 | 0.84 | 0.82 | +0.07 | 17.5% | 325 | 17.5% | -1.00 | 43.49 | 41.80 | 45.19 | — |
| — | 0.39 | 0.41 | 0.40 | +0.04 | 17.7% | 335 | 17.7% | -1.00 | 53.49 | 51.81 | 55.17 | — |
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.