Spot 281.45
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.40 | 59.60 | 57.50 | +0.96 | 41.0% | 225 | 41.0% | -0.04 | — | — | 2.35 | — |
| — | 50.70 | 54.70 | 52.70 | — | — | 230 | — | — | — | — | 2.45 | — |
| — | 45.70 | 49.80 | 47.75 | +0.95 | 36.5% | 235 | 36.5% | -0.05 | — | — | 2.55 | — |
| — | 40.80 | 44.90 | 42.85 | — | — | 240 | 34.4% | -0.07 | — | — | 2.70 | — |
| — | 36.00 | 40.10 | 38.05 | — | — | 245 | 32.4% | -0.09 | — | — | 2.90 | — |
| — | 31.40 | 35.40 | 33.40 | — | — | 250 | — | — | 1.62 | 0.05 | 3.20 | — |
| — | 26.80 | 30.80 | 28.80 | — | — | 255 | 29.0% | -0.14 | 1.77 | 0.05 | 3.50 | — |
| — | 22.10 | 26.00 | 24.05 | — | — | 260 | — | — | 2.15 | 1.10 | 3.20 | — |
| — | 18.00 | 21.80 | 19.90 | +0.75 | 26.6% | 265 | — | — | 2.70 | 1.20 | 4.20 | — |
| — | 14.10 | 17.80 | 15.95 | +0.68 | 25.8% | 270 | — | — | 3.50 | 2.70 | 4.30 | — |
| — | 11.60 | 13.80 | 12.70 | — | — | 275 | 25.3% | -0.41 | 5.30 | 3.90 | 6.70 | — |
| — | 8.60 | 11.00 | 9.80 | +0.51 | 25.0% | 280 | — | — | 7.95 | 6.40 | 9.50 | — |
| — | 5.30 | 8.90 | 7.10 | +0.42 | 25.0% | 285 | 25.0% | -0.59 | 10.35 | 9.00 | 11.70 | — |
| — | 3.20 | 7.40 | 5.30 | — | — | 290 | 25.3% | -0.68 | 13.35 | 11.60 | 15.10 | — |
| — | 1.55 | 4.60 | 3.08 | — | — | 295 | 25.8% | -0.75 | 16.75 | 14.90 | 18.60 | — |
| — | 1.15 | 4.00 | 2.58 | +0.21 | 26.5% | 300 | 26.5% | -0.81 | 20.65 | 18.70 | 22.60 | — |
| — | 0.35 | 3.70 | 2.02 | +0.17 | 27.4% | 305 | 27.4% | -0.85 | 24.95 | 23.00 | 26.90 | — |
| — | 0.05 | 3.50 | 1.77 | +0.13 | 28.5% | 310 | 28.5% | -0.89 | 29.35 | 27.40 | 31.30 | — |
| — | 0.05 | 3.10 | 1.57 | +0.11 | 29.8% | 315 | 29.8% | -0.91 | 33.95 | 32.10 | 35.80 | — |
| — | 0.05 | 2.75 | 1.40 | +0.09 | 31.2% | 320 | 31.2% | -0.93 | 38.85 | 36.90 | 40.80 | — |
| — | — | 2.60 | — | +0.08 | 32.6% | 325 | 32.6% | -0.94 | 43.80 | 41.90 | 45.70 | — |
| — | — | 2.50 | — | +0.07 | 34.1% | 330 | 34.1% | -0.96 | 48.65 | 46.60 | 50.70 | — |
| — | — | 2.40 | — | +0.06 | 35.6% | 335 | 35.6% | -0.96 | 53.65 | 51.60 | 55.70 | — |
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.