Spot 281.69
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.75 | 55.50 | 54.12 | +0.92 | 53.1% | 230 | 53.1% | -0.08 | 1.66 | 1.31 | 2.01 | — |
| — | 48.25 | 51.15 | 49.70 | — | — | 235 | — | — | 2.25 | 1.95 | 2.54 | — |
| — | 43.85 | 46.60 | 45.23 | +0.88 | 51.8% | 240 | 51.8% | -0.13 | 2.79 | 2.37 | 3.20 | — |
| — | 39.60 | 42.40 | 41.00 | — | — | 245 | — | — | 3.65 | 3.25 | 4.05 | — |
| — | 35.45 | 38.30 | 36.88 | — | — | 250 | — | — | 4.58 | 4.05 | 5.10 | — |
| — | 31.55 | 34.15 | 32.85 | — | — | 255 | — | — | 5.60 | 4.70 | 6.50 | — |
| — | 28.20 | 30.40 | 29.30 | +0.74 | 49.3% | 260 | — | — | 7.15 | 6.40 | 7.90 | — |
| — | 24.45 | 26.00 | 25.23 | — | — | 265 | — | — | 8.80 | 8.35 | 9.25 | — |
| — | 21.35 | 23.75 | 22.55 | — | — | 270 | — | — | 10.70 | 10.10 | 11.30 | — |
| — | 18.75 | 21.05 | 19.90 | — | — | 275 | 48.1% | -0.41 | 12.80 | 11.40 | 14.20 | — |
| — | 15.60 | 18.45 | 17.02 | +0.56 | 47.7% | 280 | 47.7% | -0.46 | 14.95 | 14.00 | 15.90 | — |
| — | 13.80 | 15.25 | 14.53 | +0.50 | 47.5% | 285 | 47.5% | -0.51 | 17.57 | 16.40 | 18.75 | — |
| — | 11.25 | 13.30 | 12.28 | — | — | 290 | 47.2% | -0.56 | 20.48 | 19.25 | 21.70 | — |
| — | 9.55 | 11.20 | 10.38 | +0.40 | 47.1% | 295 | 47.1% | -0.61 | 23.73 | 22.50 | 24.95 | — |
| — | 7.35 | 9.50 | 8.43 | +0.36 | 47.0% | 300 | 47.0% | -0.65 | 27.10 | 25.85 | 28.35 | — |
| — | 6.30 | 8.50 | 7.40 | +0.31 | 46.9% | 305 | 46.9% | -0.70 | 30.75 | 29.45 | 32.05 | — |
| — | 5.15 | 6.70 | 5.92 | +0.27 | 46.9% | 310 | — | — | 34.52 | 33.25 | 35.80 | — |
| — | 3.60 | 6.20 | 4.90 | +0.23 | 47.0% | 315 | — | — | 38.42 | 37.15 | 39.70 | — |
| — | 3.65 | 4.50 | 4.08 | — | — | 320 | 47.1% | -0.81 | 42.38 | 40.95 | 43.80 | — |
| — | 2.75 | 4.15 | 3.45 | +0.17 | 47.3% | 325 | — | — | 46.88 | 45.30 | 48.45 | — |
| — | 2.68 | 3.10 | 2.89 | — | — | 330 | — | — | 51.12 | 49.45 | 52.80 | — |
| — | 2.19 | 2.69 | 2.44 | — | — | 335 | 47.7% | -0.88 | 55.48 | 53.95 | 57.00 | — |
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.