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 | |
| — | 60.85 | 63.70 | 62.27 | +0.81 | 44.3% | 230 | 44.3% | -0.19 | 8.90 | 8.25 | 9.55 | — |
| — | 57.25 | 60.00 | 58.62 | +0.79 | 44.0% | 235 | 44.0% | -0.21 | 10.00 | 9.40 | 10.60 | — |
| — | 53.70 | 56.40 | 55.05 | +0.77 | 43.8% | 240 | 43.8% | -0.23 | 11.28 | 10.60 | 11.95 | — |
| — | 50.50 | 52.90 | 51.70 | +0.75 | 43.5% | 245 | 43.5% | -0.25 | 12.88 | 12.10 | 13.65 | — |
| — | 46.95 | 49.70 | 48.33 | +0.72 | 43.2% | 250 | 43.2% | -0.28 | 14.65 | 13.75 | 15.55 | — |
| — | 43.65 | 46.35 | 45.00 | +0.70 | 43.0% | 255 | 43.0% | -0.30 | 16.50 | 15.65 | 17.35 | — |
| — | 40.80 | 43.30 | 42.05 | +0.67 | 42.7% | 260 | 42.7% | -0.33 | 18.12 | 17.35 | 18.90 | — |
| — | 38.25 | 40.45 | 39.35 | +0.65 | 42.5% | 265 | 42.5% | -0.36 | 20.38 | 19.40 | 21.35 | — |
| — | 35.45 | 37.80 | 36.62 | +0.62 | 42.3% | 270 | 42.3% | -0.38 | 22.40 | 21.40 | 23.40 | — |
| — | 32.65 | 35.00 | 33.83 | +0.60 | 42.1% | 275 | 42.1% | -0.41 | 24.73 | 23.70 | 25.75 | — |
| — | 30.20 | 32.45 | 31.32 | +0.57 | 41.9% | 280 | 41.9% | -0.44 | 27.27 | 26.10 | 28.45 | — |
| — | 27.85 | 30.05 | 28.95 | +0.54 | 41.8% | 285 | 41.8% | -0.46 | 29.90 | 28.70 | 31.10 | — |
| — | 25.80 | 27.75 | 26.77 | +0.52 | 41.7% | 290 | 41.7% | -0.49 | 32.67 | 31.45 | 33.90 | — |
| 44 | 23.55 | 25.60 | 24.57 | +0.49 | 41.5% | 295 | 41.5% | -0.52 | 35.45 | 34.35 | 36.55 | — |
| — | 21.70 | 23.65 | 22.68 | +0.47 | 41.4% | 300 | 41.4% | -0.54 | 38.58 | 37.35 | 39.80 | — |
| — | 19.90 | 21.80 | 20.85 | +0.44 | 41.4% | 305 | 41.4% | -0.57 | 41.67 | 40.40 | 42.95 | — |
| — | 18.20 | 20.10 | 19.15 | +0.42 | 41.3% | 310 | 41.3% | -0.60 | 44.85 | 43.60 | 46.10 | — |
| — | 16.65 | 18.50 | 17.57 | +0.39 | 41.3% | 315 | — | — | 48.25 | 46.90 | 49.60 | — |
| — | 15.20 | 17.05 | 16.12 | — | — | 320 | — | — | 51.77 | 50.50 | 53.05 | — |
| — | 13.85 | 15.75 | 14.80 | +0.35 | 41.2% | 325 | — | — | 55.48 | 54.00 | 56.95 | — |
| — | 11.50 | 13.35 | 12.43 | +0.31 | 41.3% | 335 | 41.3% | -0.71 | 63.12 | 61.65 | 64.60 | — |
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.