Spot 281.74
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 16/09 08:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 90.00 | 92.50 | 91.25 | +1.00 | 58.2% | 190 | 58.2% | +0.00 | — | — | 0.25 | — |
| — | 85.00 | 87.60 | 86.30 | +1.00 | 57.4% | 195 | 57.4% | +0.00 | — | — | 2.15 | — |
| — | 79.80 | 82.60 | 81.20 | +1.00 | 56.1% | 200 | 56.1% | +0.00 | — | — | 2.15 | — |
| — | 69.80 | 73.10 | 71.45 | +1.00 | 52.8% | 210 | 52.8% | +0.00 | — | — | 2.15 | — |
| — | 59.80 | 63.10 | 61.45 | +1.00 | 49.2% | 220 | 49.2% | +0.00 | — | — | 0.05 | — |
| — | 49.90 | 53.10 | 51.50 | +1.00 | 46.1% | 230 | 46.1% | +0.00 | — | — | 2.15 | — |
| — | 40.10 | 43.10 | 41.60 | +1.00 | 43.5% | 240 | 43.5% | -0.00 | — | — | 1.95 | — |
| — | 29.90 | 33.10 | 31.50 | +1.00 | 41.7% | 250 | 41.7% | -0.00 | — | — | 2.20 | — |
| — | 20.30 | 23.50 | 21.90 | +0.99 | 40.5% | 260 | 40.5% | -0.01 | — | — | 2.45 | — |
| — | 10.40 | 14.10 | 12.25 | +0.89 | 39.9% | 270 | 39.9% | -0.11 | 1.55 | 0.50 | 2.60 | — |
| — | 2.90 | 6.30 | 4.60 | +0.58 | 38.6% | 280 | 38.6% | -0.42 | 3.73 | 2.35 | 5.10 | — |
| — | — | 3.00 | — | +0.22 | 39.9% | 290 | 39.9% | -0.78 | 9.65 | 8.40 | 10.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.05 | 42.3% | 300 | 42.3% | -0.95 | 19.10 | 17.70 | 20.50 | — |
| — | — | 0.20 | — | +0.01 | 43.7% | 310 | 43.7% | -1.00 | 28.85 | 27.20 | 30.50 | — |
| — | — | 0.50 | — | +0.00 | 45.2% | 320 | 45.2% | -1.00 | 38.75 | 37.00 | 40.50 | — |
| — | — | 0.50 | — | +0.00 | 46.7% | 330 | 46.7% | -1.00 | 49.15 | 47.80 | 50.50 | — |
| — | — | 0.10 | — | +0.00 | 48.3% | 340 | 48.3% | -1.00 | 58.65 | 57.00 | 60.30 | — |
| — | — | 0.25 | — | +0.00 | 49.8% | 350 | 49.8% | -1.00 | 68.55 | 67.00 | 70.10 | — |
| — | — | 2.15 | — | +0.00 | 51.3% | 360 | 51.3% | -1.00 | 78.95 | 77.60 | 80.30 | — |
| — | — | 1.10 | — | +0.00 | 52.6% | 370 | 52.6% | -1.00 | 88.95 | 87.60 | 90.30 | — |
| — | — | 2.15 | — | +0.00 | 53.7% | 380 | 53.7% | -1.00 | 98.95 | 97.60 | 100.30 | — |
| — | — | 0.10 | — | +0.00 | 54.7% | 390 | 54.7% | -1.00 | 108.65 | 107.60 | 109.70 | — |
| — | — | 0.30 | — | +0.00 | 55.5% | 400 | 55.5% | -1.00 | 118.95 | 117.60 | 120.30 | — |
| — | — | 0.05 | — | +0.00 | 56.2% | 410 | 56.2% | -1.00 | 128.95 | 127.60 | 130.30 | — |
| — | — | 2.15 | — | +0.00 | 56.7% | 420 | 56.7% | -1.00 | 138.95 | 137.60 | 140.30 | — |
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.