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 | |
| — | 91.70 | 95.60 | 93.65 | +0.98 | 32.4% | 190 | 32.4% | -0.02 | — | — | 0.65 | — |
| — | 86.90 | 90.40 | 88.65 | +0.97 | 31.6% | 195 | 31.6% | -0.03 | — | — | 2.70 | — |
| — | 82.40 | 85.40 | 83.90 | +0.97 | 30.7% | 200 | 30.7% | -0.03 | 1.50 | 0.20 | 2.80 | — |
| — | 72.90 | 75.90 | 74.40 | +0.95 | 29.2% | 210 | 29.2% | -0.05 | 1.25 | 0.30 | 2.20 | — |
| — | 63.20 | 66.70 | 64.95 | +0.93 | 28.0% | 220 | 28.0% | -0.08 | 2.42 | 1.25 | 3.60 | — |
| — | 54.30 | 56.60 | 55.45 | +0.89 | 26.9% | 230 | 26.9% | -0.11 | 2.67 | 1.75 | 3.60 | — |
| — | 46.00 | 48.00 | 47.00 | +0.85 | 26.0% | 240 | 26.0% | -0.16 | 3.27 | 2.75 | 3.80 | — |
| — | 37.30 | 40.00 | 38.65 | +0.79 | 25.3% | 250 | 25.3% | -0.22 | 5.50 | 4.90 | 6.10 | — |
| — | 29.90 | 32.40 | 31.15 | +0.71 | 24.7% | 260 | 24.7% | -0.29 | 7.75 | 6.20 | 9.30 | — |
| — | 23.60 | 26.50 | 25.05 | +0.63 | 24.2% | 270 | 24.2% | -0.38 | 11.25 | 10.50 | 12.00 | — |
| — | 17.30 | 20.80 | 19.05 | +0.54 | 23.9% | 280 | 23.9% | -0.47 | 15.45 | 13.50 | 17.40 | — |
| — | 12.90 | 16.00 | 14.45 | +0.45 | 23.7% | 290 | 23.7% | -0.56 | 20.35 | 18.80 | 21.90 | — |
| — | 9.60 | 11.70 | 10.65 | +0.37 | 23.6% | 300 | 23.6% | -0.66 | 26.90 | 25.70 | 28.10 | — |
| — | 6.60 | 9.00 | 7.80 | +0.29 | 23.5% | 310 | 23.5% | -0.74 | 34.00 | 32.30 | 35.70 | — |
| — | 4.50 | 6.90 | 5.70 | +0.23 | 23.6% | 320 | 23.6% | -0.81 | 41.75 | 40.10 | 43.40 | — |
| — | 3.10 | 4.30 | 3.70 | +0.17 | 23.7% | 330 | 23.7% | -0.87 | 50.10 | 48.60 | 51.60 | — |
| — | 1.85 | 3.50 | 2.67 | +0.13 | 23.8% | 340 | 23.8% | -0.91 | 59.70 | 58.30 | 61.10 | — |
| — | 1.40 | 3.20 | 2.30 | +0.10 | 24.1% | 350 | 24.1% | -0.96 | 69.25 | 67.90 | 70.60 | — |
| — | 0.90 | 1.65 | 1.27 | +0.07 | 24.3% | 360 | 24.3% | -1.00 | 78.60 | 76.60 | 80.60 | — |
| — | 0.05 | 1.35 | 0.70 | +0.05 | 24.7% | 370 | 24.7% | -1.00 | 88.60 | 86.60 | 90.60 | — |
| — | — | 1.25 | — | +0.04 | 25.0% | 380 | 25.0% | -1.00 | 98.60 | 96.60 | 100.60 | — |
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.