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 | |
| — | 54.25 | 57.74 | 55.99 | +0.92 | 26.9% | 230 | 26.9% | -0.08 | 1.90 | 1.86 | 1.93 | — |
| — | 49.62 | 53.14 | 51.38 | +0.90 | 26.0% | 235 | 26.0% | -0.10 | 2.23 | 2.19 | 2.27 | — |
| — | 45.07 | 48.60 | 46.84 | +0.88 | 25.1% | 240 | 25.1% | -0.12 | 2.64 | 2.60 | 2.68 | — |
| — | 40.58 | 44.03 | 42.30 | +0.86 | 24.2% | 245 | 24.2% | -0.14 | 3.13 | 3.08 | 3.18 | — |
| — | 36.20 | 38.05 | 37.12 | +0.84 | 23.4% | 250 | 23.4% | -0.17 | 3.73 | 3.68 | 3.79 | — |
| — | 33.47 | 33.86 | 33.66 | +0.81 | 22.6% | 255 | 22.6% | -0.20 | 4.47 | 4.42 | 4.53 | — |
| — | 29.62 | 29.77 | 29.70 | +0.77 | 21.9% | 260 | 21.9% | -0.24 | 5.38 | 5.32 | 5.44 | — |
| — | 25.60 | 25.97 | 25.79 | +0.73 | 21.2% | 265 | 21.2% | -0.28 | 6.49 | 6.43 | 6.55 | — |
| — | 22.14 | 22.29 | 22.21 | +0.69 | 20.6% | 270 | 20.6% | -0.33 | 7.83 | 7.78 | 7.89 | — |
| — | 18.76 | 18.93 | 18.84 | +0.63 | 20.1% | 275 | 20.1% | -0.38 | 9.43 | 9.35 | 9.50 | — |
| — | 15.69 | 15.84 | 15.77 | +0.58 | 19.6% | 280 | 19.6% | -0.44 | 11.36 | 11.28 | 11.44 | — |
| — | 12.89 | 13.03 | 12.96 | +0.52 | 19.1% | 285 | 19.1% | -0.50 | 13.61 | 13.54 | 13.67 | — |
| — | 10.44 | 10.56 | 10.50 | +0.46 | 18.7% | 290 | 18.7% | -0.57 | 16.14 | 15.97 | 16.31 | — |
| — | 8.32 | 8.44 | 8.38 | +0.40 | 18.4% | 295 | 18.4% | -0.63 | 19.09 | 18.91 | 19.26 | — |
| — | 6.53 | 6.65 | 6.59 | +0.34 | 18.1% | 300 | 18.1% | -0.70 | 22.39 | 22.21 | 22.58 | — |
| — | 5.05 | 5.16 | 5.11 | +0.28 | 17.9% | 305 | 17.9% | -0.76 | 26.10 | 25.84 | 26.36 | — |
| — | 3.84 | 3.96 | 3.90 | +0.23 | 17.7% | 310 | 17.7% | -0.82 | 30.07 | 29.79 | 30.34 | — |
| — | 2.90 | 2.99 | 2.94 | +0.19 | 17.6% | 315 | 17.6% | -0.87 | 34.06 | 32.80 | 35.32 | — |
| — | 2.17 | 2.24 | 2.21 | +0.15 | 17.5% | 320 | 17.5% | -0.93 | 38.83 | 36.97 | 40.68 | — |
| — | 1.60 | 1.66 | 1.63 | +0.12 | 17.4% | 325 | 17.4% | -0.98 | 43.63 | 41.95 | 45.32 | — |
| — | 0.86 | 0.92 | 0.89 | +0.07 | 17.5% | 335 | 17.5% | -1.00 | 53.48 | 51.81 | 55.16 | — |
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.