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 | |
| — | 91.50 | 95.20 | 93.35 | +0.97 | 43.4% | 190 | 43.4% | -0.03 | — | — | 2.55 | — |
| — | 86.70 | 90.40 | 88.55 | +0.97 | 41.3% | 195 | 41.3% | -0.03 | — | — | 2.65 | — |
| — | 81.80 | 85.20 | 83.50 | +0.97 | 39.6% | 200 | 39.6% | -0.03 | — | — | 2.75 | — |
| — | 72.30 | 75.40 | 73.85 | +0.96 | 37.1% | 210 | 37.1% | -0.04 | 0.72 | 0.40 | 1.05 | — |
| — | 63.00 | 66.00 | 64.50 | +0.94 | 35.3% | 220 | 35.3% | -0.06 | 1.45 | 1.20 | 1.70 | — |
| — | 54.10 | 56.90 | 55.50 | +0.90 | 34.2% | 230 | 34.2% | -0.10 | 2.25 | 1.75 | 2.75 | — |
| — | 45.90 | 48.60 | 47.25 | +0.86 | 33.4% | 240 | 33.4% | -0.14 | 3.55 | 3.00 | 4.10 | — |
| — | 38.30 | 40.50 | 39.40 | +0.80 | 32.9% | 250 | 32.9% | -0.20 | 5.65 | 5.00 | 6.30 | — |
| — | 31.00 | 33.50 | 32.25 | +0.73 | 32.6% | 260 | 32.6% | -0.27 | 8.90 | 8.40 | 9.40 | — |
| — | 24.90 | 26.50 | 25.70 | +0.65 | 32.4% | 270 | 32.4% | -0.35 | 12.00 | 10.60 | 13.40 | — |
| — | 19.10 | 20.90 | 20.00 | +0.57 | 32.3% | 280 | 32.3% | -0.44 | 16.65 | 16.30 | 17.00 | — |
| — | 15.20 | 16.10 | 15.65 | +0.48 | 32.2% | 290 | 32.2% | -0.53 | 22.05 | 21.30 | 22.80 | — |
| — | 11.20 | 12.10 | 11.65 | +0.40 | 32.0% | 300 | 32.0% | -0.62 | 28.75 | 27.60 | 29.90 | — |
| — | 8.20 | 9.00 | 8.60 | +0.32 | 31.9% | 310 | 31.9% | -0.70 | 35.35 | 33.60 | 37.10 | — |
| — | 5.80 | 6.60 | 6.20 | +0.25 | 31.9% | 320 | 31.9% | -0.77 | 42.90 | 41.30 | 44.50 | — |
| — | 4.50 | 4.90 | 4.70 | +0.20 | 31.8% | 330 | 31.8% | -0.84 | 51.65 | 50.20 | 53.10 | — |
| — | 2.20 | 4.20 | 3.20 | +0.15 | 31.7% | 340 | 31.7% | -0.89 | 60.55 | 59.20 | 61.90 | — |
| — | 1.30 | 3.20 | 2.25 | +0.11 | 31.6% | 350 | 31.6% | -0.93 | 69.55 | 67.80 | 71.30 | — |
| — | 0.05 | 3.70 | 1.88 | +0.08 | 31.6% | 360 | 31.6% | -0.96 | 79.25 | 77.60 | 80.90 | — |
| — | 0.60 | 3.10 | 1.85 | +0.06 | 31.6% | 370 | 31.6% | -0.98 | 89.25 | 87.80 | 90.70 | — |
| — | — | 2.90 | — | +0.04 | 31.7% | 380 | 31.7% | -0.99 | 98.95 | 97.40 | 100.50 | — |
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.