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 | |
| — | 80.10 | 83.80 | 81.95 | +1.00 | 50.0% | 200 | 50.0% | -0.01 | — | — | 2.15 | — |
| — | 70.10 | 73.60 | 71.85 | +0.99 | 46.3% | 210 | 46.3% | -0.01 | — | — | 2.20 | — |
| — | 60.20 | 63.50 | 61.85 | +0.99 | 42.4% | 220 | 42.4% | -0.02 | — | — | 1.25 | 6 |
| — | 50.30 | 53.50 | 51.90 | +0.97 | 38.9% | 230 | 38.9% | -0.03 | 0.40 | 0.15 | 0.65 | — |
| — | 40.80 | 43.90 | 42.35 | +0.95 | 35.9% | 240 | 35.9% | -0.06 | 0.57 | 0.40 | 0.75 | — |
| — | 31.50 | 34.60 | 33.05 | +0.91 | 33.5% | 250 | 33.5% | -0.10 | 1.27 | 1.00 | 1.55 | — |
| — | 23.40 | 25.50 | 24.45 | +0.83 | 31.8% | 260 | 31.8% | -0.18 | 2.62 | 2.40 | 2.85 | — |
| — | 15.00 | 18.60 | 16.80 | +0.70 | 30.6% | 270 | 30.6% | -0.30 | 5.15 | 4.80 | 5.50 | — |
| — | 10.40 | 11.30 | 10.85 | +0.55 | 29.9% | 280 | 29.9% | -0.46 | 9.00 | 8.60 | 9.40 | — |
| — | 5.90 | 6.70 | 6.30 | +0.39 | 29.6% | 290 | 29.6% | -0.62 | 14.85 | 14.10 | 15.60 | — |
| — | 2.75 | 4.50 | 3.62 | +0.25 | 29.6% | 300 | 29.6% | -0.76 | 22.25 | 20.90 | 23.60 | — |
| — | 1.20 | 1.85 | 1.52 | +0.15 | 29.8% | 310 | 29.8% | -0.86 | 30.60 | 29.30 | 31.90 | — |
| — | 0.30 | 1.00 | 0.65 | +0.08 | 30.2% | 320 | 30.2% | -0.93 | 39.55 | 37.90 | 41.20 | — |
| — | — | 1.90 | — | +0.04 | 30.8% | 330 | 30.8% | -0.97 | 49.40 | 48.00 | 50.80 | — |
| — | — | 2.35 | — | +0.02 | 31.5% | 340 | 31.5% | -0.98 | 58.65 | 57.40 | 59.90 | — |
| — | 0.05 | 0.50 | 0.28 | +0.01 | 32.2% | 350 | 32.2% | -0.99 | 68.75 | 66.90 | 70.60 | — |
| — | — | 2.20 | — | +0.01 | 32.9% | 360 | 32.9% | -1.00 | 78.55 | 76.60 | 80.50 | — |
| — | — | 2.15 | — | +0.00 | 33.7% | 370 | 33.7% | -1.00 | 88.75 | 87.00 | 90.50 | — |
| — | — | 2.15 | — | +0.00 | 34.4% | 380 | 34.4% | -1.00 | 98.70 | 97.00 | 100.40 | — |
| — | — | 2.15 | — | +0.00 | 35.2% | 390 | 35.2% | -1.00 | 108.70 | 107.00 | 110.40 | — |
| — | — | 2.15 | — | +0.00 | 36.1% | 400 | 36.1% | -1.00 | 118.55 | 116.70 | 120.40 | — |
| — | — | 2.15 | — | +0.00 | 36.9% | 410 | 36.9% | -1.00 | 128.70 | 127.00 | 130.40 | — |
| — | — | 2.15 | — | +0.00 | 37.8% | 420 | 37.8% | -1.00 | 138.55 | 136.70 | 140.40 | — |
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.