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 | |
| — | 92.10 | 95.40 | 93.75 | +0.97 | 38.7% | 190 | 38.7% | -0.03 | — | — | 2.80 | — |
| — | 87.30 | 90.10 | 88.70 | +0.97 | 37.9% | 195 | — | — | 1.32 | 0.75 | 1.90 | — |
| — | 82.50 | 85.80 | 84.15 | +0.96 | 37.1% | 200 | 37.1% | -0.04 | — | — | 1.50 | — |
| — | 73.20 | 76.50 | 74.85 | +0.94 | 35.8% | 210 | 35.8% | -0.06 | 1.90 | 0.30 | 3.50 | — |
| — | 64.20 | 67.00 | 65.60 | +0.92 | 34.7% | 220 | 34.7% | -0.08 | 2.05 | 1.70 | 2.40 | — |
| — | 55.20 | 58.40 | 56.80 | +0.88 | 33.8% | 230 | — | — | 3.95 | 2.90 | 5.00 | — |
| — | 47.40 | 50.00 | 48.70 | +0.84 | 33.2% | 240 | 33.2% | -0.17 | 5.10 | 4.30 | 5.90 | — |
| — | 39.80 | 42.50 | 41.15 | +0.78 | 32.6% | 250 | 32.6% | -0.22 | 7.80 | 7.40 | 8.20 | — |
| — | 32.60 | 35.60 | 34.10 | +0.72 | 32.1% | 260 | 32.1% | -0.29 | 9.95 | 8.70 | 11.20 | — |
| — | 26.20 | 29.10 | 27.65 | +0.65 | 31.7% | 270 | 31.7% | -0.36 | 14.05 | 13.10 | 15.00 | — |
| — | 21.50 | 23.90 | 22.70 | +0.57 | 31.3% | 280 | 31.3% | -0.44 | 19.05 | 17.60 | 20.50 | — |
| — | 16.90 | 19.90 | 18.40 | +0.49 | 31.0% | 290 | 31.0% | -0.52 | 24.00 | 22.90 | 25.10 | — |
| — | 12.10 | 14.60 | 13.35 | +0.42 | 30.8% | 300 | 30.8% | -0.60 | 30.30 | 28.70 | 31.90 | — |
| — | 9.30 | 11.30 | 10.30 | +0.34 | 30.6% | 310 | 30.6% | -0.67 | 37.00 | 35.30 | 38.70 | — |
| — | 6.30 | 9.40 | 7.85 | +0.28 | 30.5% | 320 | 30.5% | -0.74 | 44.65 | 43.10 | 46.20 | — |
| — | 4.70 | 7.60 | 6.15 | +0.22 | 30.4% | 330 | 30.4% | -0.81 | 52.65 | 51.20 | 54.10 | — |
| — | 4.00 | 5.00 | 4.50 | +0.17 | 30.4% | 340 | 30.4% | -0.86 | 61.15 | 59.40 | 62.90 | — |
| — | 3.00 | 4.70 | 3.85 | +0.13 | 30.3% | 350 | 30.3% | -0.91 | 70.20 | 68.60 | 71.80 | — |
| — | 1.60 | 3.90 | 2.75 | +0.10 | 30.3% | 360 | 30.3% | -0.94 | 79.70 | 78.20 | 81.20 | — |
| — | 1.15 | 3.00 | 2.08 | +0.08 | 30.3% | 370 | 30.3% | -0.97 | 89.50 | 88.20 | 90.80 | — |
| — | 0.70 | 2.55 | 1.62 | +0.06 | 30.3% | 380 | 30.3% | -0.98 | 99.10 | 97.60 | 100.60 | — |
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.