Spot 281.49
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.10 | 58.60 | 57.35 | +0.86 | 45.8% | 230 | 45.8% | -0.15 | 4.53 | 3.95 | 5.10 | — |
| — | 51.95 | 54.60 | 53.27 | +0.84 | 45.4% | 235 | 45.4% | -0.17 | 5.30 | 4.85 | 5.75 | — |
| — | 47.55 | 50.45 | 49.00 | +0.81 | 45.0% | 240 | 45.0% | -0.19 | 6.50 | 5.85 | 7.15 | — |
| — | 44.20 | 46.80 | 45.50 | +0.78 | 44.6% | 245 | 44.6% | -0.22 | 7.67 | 7.00 | 8.35 | — |
| — | 40.35 | 43.05 | 41.70 | +0.75 | 44.3% | 250 | 44.3% | -0.25 | 8.78 | 8.30 | 9.25 | — |
| — | 37.20 | 39.60 | 38.40 | +0.72 | 44.0% | 255 | 44.0% | -0.28 | 10.25 | 9.55 | 10.95 | — |
| — | 33.95 | 36.30 | 35.12 | +0.69 | 43.7% | 260 | 43.7% | -0.31 | 11.88 | 11.15 | 12.60 | — |
| — | 30.60 | 33.05 | 31.82 | +0.66 | 43.5% | 265 | 43.5% | -0.35 | 13.93 | 13.00 | 14.85 | — |
| — | 27.80 | 29.95 | 28.88 | +0.62 | 43.2% | 270 | 43.2% | -0.38 | 15.97 | 15.20 | 16.75 | — |
| — | 25.20 | 27.05 | 26.12 | +0.59 | 43.0% | 275 | 43.0% | -0.42 | 18.07 | 17.20 | 18.95 | — |
| — | 22.40 | 24.40 | 23.40 | +0.55 | 42.9% | 280 | 42.9% | -0.46 | 20.65 | 19.70 | 21.60 | — |
| — | 20.10 | 21.90 | 21.00 | +0.52 | 42.7% | 285 | 42.7% | -0.49 | 23.23 | 22.20 | 24.25 | 1 |
| — | 17.50 | 19.65 | 18.57 | +0.48 | 42.6% | 290 | 42.6% | -0.53 | 26.07 | 25.05 | 27.10 | — |
| 1 | 16.05 | 17.60 | 16.82 | +0.45 | 42.5% | 295 | 42.5% | -0.56 | 29.07 | 27.95 | 30.20 | — |
| — | 14.30 | 15.75 | 15.03 | — | — | 300 | — | — | 31.98 | 31.00 | 32.95 | — |
| — | 12.70 | 14.05 | 13.38 | — | — | 305 | 42.4% | -0.63 | 35.20 | 34.20 | 36.20 | — |
| — | 11.00 | 12.50 | 11.75 | +0.35 | 42.4% | 310 | 42.4% | -0.66 | 39.00 | 37.70 | 40.30 | — |
| — | 9.50 | 11.15 | 10.32 | +0.32 | 42.4% | 315 | 42.4% | -0.69 | 42.42 | 41.30 | 43.55 | — |
| — | 8.35 | 9.90 | 9.12 | +0.29 | 42.4% | 320 | 42.4% | -0.72 | 46.25 | 45.15 | 47.35 | — |
| — | 7.25 | 8.80 | 8.03 | +0.27 | 42.4% | 325 | 42.4% | -0.75 | 50.40 | 49.00 | 51.80 | — |
| — | 5.55 | 6.85 | 6.20 | +0.22 | 42.5% | 335 | 42.5% | -0.79 | 58.38 | 57.20 | 59.55 | — |
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.