Spot 281.75
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 56.25 | 60.00 | 58.12 | +0.95 | 50.9% | 225 | 50.9% | -0.06 | 1.50 | 0.56 | 2.45 | — |
| — | 51.75 | 55.20 | 53.48 | +0.93 | 50.3% | 230 | 50.3% | -0.08 | 2.22 | 0.94 | 3.50 | — |
| — | 47.00 | 50.70 | 48.85 | +0.92 | 49.8% | 235 | 49.8% | -0.10 | 2.32 | 1.44 | 3.20 | — |
| — | 42.90 | 46.05 | 44.48 | +0.89 | 49.2% | 240 | 49.2% | -0.12 | 2.98 | 2.06 | 3.90 | — |
| — | 38.90 | 41.75 | 40.33 | +0.86 | 48.7% | 245 | 48.7% | -0.15 | 3.42 | 2.65 | 4.20 | — |
| — | 35.05 | 37.65 | 36.35 | +0.83 | 48.3% | 250 | 48.3% | -0.18 | 4.53 | 3.95 | 5.10 | — |
| — | 31.15 | 33.50 | 32.33 | +0.79 | 47.8% | 255 | 47.8% | -0.22 | 5.83 | 4.80 | 6.85 | — |
| — | 27.05 | 29.80 | 28.43 | +0.74 | 47.4% | 260 | 47.4% | -0.26 | 6.85 | 5.95 | 7.75 | — |
| — | 24.00 | 26.55 | 25.27 | +0.70 | 47.0% | 265 | 47.0% | -0.31 | 8.78 | 7.35 | 10.20 | — |
| — | 20.50 | 23.40 | 21.95 | +0.65 | 46.7% | 270 | 46.7% | -0.36 | 10.38 | 9.50 | 11.25 | — |
| — | 17.95 | 20.55 | 19.25 | +0.60 | 46.4% | 275 | 46.4% | -0.41 | 12.62 | 11.30 | 13.95 | — |
| — | 14.80 | 17.70 | 16.25 | +0.55 | 46.1% | 280 | 46.1% | -0.46 | 14.93 | 13.90 | 15.95 | — |
| — | 12.75 | 15.55 | 14.15 | +0.49 | 45.9% | 285 | 45.9% | -0.51 | 17.65 | 16.45 | 18.85 | — |
| — | 10.35 | 13.35 | 11.85 | +0.44 | 45.7% | 290 | 45.7% | -0.56 | 20.50 | 19.10 | 21.90 | — |
| — | 8.60 | 11.40 | 10.00 | +0.39 | 45.5% | 295 | 45.5% | -0.61 | 23.82 | 22.35 | 25.30 | — |
| — | 6.90 | 9.20 | 8.05 | +0.34 | 45.4% | 300 | 45.4% | -0.66 | 27.25 | 25.95 | 28.55 | — |
| — | 5.55 | 8.30 | 6.92 | +0.30 | 45.3% | 305 | 45.3% | -0.71 | 30.93 | 29.55 | 32.30 | — |
| — | 4.30 | 7.05 | 5.67 | +0.26 | 45.2% | 310 | 45.2% | -0.75 | 34.55 | 33.05 | 36.05 | — |
| — | 3.40 | 6.20 | 4.80 | +0.22 | 45.2% | 315 | 45.2% | -0.79 | 38.52 | 36.95 | 40.10 | — |
| — | 2.55 | 4.80 | 3.67 | +0.19 | 45.2% | 320 | 45.2% | -0.82 | 42.83 | 41.15 | 44.50 | — |
| — | 1.87 | 4.60 | 3.23 | +0.16 | 45.2% | 325 | 45.2% | -0.85 | 47.08 | 45.50 | 48.65 | — |
| — | 1.59 | 3.60 | 2.60 | +0.13 | 45.3% | 330 | 45.3% | -0.88 | 51.62 | 49.80 | 53.45 | — |
| — | 1.18 | 3.65 | 2.42 | +0.11 | 45.4% | 335 | 45.4% | -0.90 | 56.27 | 54.55 | 58.00 | — |
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.