Spot 280.00
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.90 | 56.50 | 52.70 | +0.99 | 58.8% | 225 | 58.8% | -0.01 | — | — | 0.20 | — |
| — | 46.10 | 51.40 | 48.75 | +0.99 | 57.6% | 230 | 57.6% | -0.01 | — | — | 0.20 | — |
| — | 39.00 | 47.00 | 43.00 | +0.98 | 56.5% | 235 | 56.5% | -0.02 | 0.17 | 0.05 | 0.30 | — |
| — | 35.20 | 43.10 | 39.15 | +0.97 | 55.6% | 240 | 55.6% | -0.03 | 0.28 | 0.10 | 0.45 | — |
| — | 34.50 | 39.50 | 37.00 | +0.96 | 55.2% | 242.5 | 55.2% | -0.04 | 0.45 | 0.15 | 0.75 | — |
| — | 29.60 | 37.80 | 33.70 | +0.95 | 54.8% | 245 | 54.8% | -0.05 | 0.28 | 0.05 | 0.50 | — |
| — | 29.40 | 34.70 | 32.05 | +0.94 | 54.5% | 247.5 | 54.5% | -0.06 | — | — | 0.75 | — |
| — | 29.30 | 32.60 | 30.95 | +0.93 | 54.2% | 250 | 54.2% | -0.07 | 0.68 | 0.45 | 0.90 | — |
| — | 24.10 | 30.10 | 27.10 | +0.91 | 54.0% | 252.5 | 54.0% | -0.09 | 0.95 | 0.85 | 1.05 | — |
| — | 22.40 | 29.80 | 26.10 | +0.89 | 53.8% | 255 | 53.8% | -0.11 | 1.20 | 1.15 | 1.25 | — |
| — | 22.30 | 25.50 | 23.90 | +0.87 | 53.6% | 257.5 | 53.6% | -0.13 | 1.18 | 0.60 | 1.75 | — |
| — | 19.20 | 23.60 | 21.40 | +0.84 | 53.5% | 260 | 53.5% | -0.16 | 1.85 | 1.60 | 2.10 | — |
| — | 17.00 | 22.50 | 19.75 | +0.81 | 53.4% | 262.5 | 53.4% | -0.19 | 2.83 | 1.45 | 4.20 | — |
| — | 16.00 | 19.60 | 17.80 | +0.78 | 53.3% | 265 | 53.3% | -0.22 | 3.00 | 2.70 | 3.30 | — |
| — | 14.90 | 19.90 | 17.40 | +0.75 | 53.2% | 267.5 | 53.2% | -0.25 | 3.55 | 3.10 | 4.00 | — |
| — | 11.30 | 15.40 | 13.35 | +0.71 | 53.2% | 270 | 53.2% | -0.29 | 4.45 | 4.20 | 4.70 | — |
| — | 12.10 | 13.50 | 12.80 | +0.67 | 53.3% | 272.5 | 53.3% | -0.33 | 5.40 | 5.00 | 5.80 | — |
| — | 10.60 | 12.10 | 11.35 | +0.63 | 53.3% | 275 | 53.3% | -0.37 | 6.25 | 5.90 | 6.60 | — |
| — | 9.80 | 10.40 | 10.10 | +0.59 | 53.4% | 277.5 | 53.4% | -0.41 | 7.50 | 7.00 | 8.00 | — |
| — | 8.50 | 9.20 | 8.85 | +0.54 | 53.5% | 280 | 53.5% | -0.46 | 8.10 | 7.20 | 9.00 | — |
| — | 7.00 | 8.20 | 7.60 | +0.50 | 53.6% | 282.5 | 53.6% | -0.50 | 10.85 | 7.70 | 14.00 | — |
| — | 6.10 | 7.10 | 6.60 | +0.46 | 53.8% | 285 | 53.8% | -0.54 | 11.40 | 9.20 | 13.60 | — |
| — | 2.60 | 6.10 | 4.35 | +0.42 | 54.0% | 287.5 | 54.0% | -0.58 | 14.65 | 11.90 | 17.40 | — |
| — | 4.50 | 5.10 | 4.80 | +0.38 | 54.2% | 290 | 54.2% | -0.62 | 14.50 | 13.40 | 15.60 | — |
| — | 2.40 | 5.00 | 3.70 | +0.34 | 54.4% | 292.5 | 54.4% | -0.66 | 18.20 | 15.50 | 20.90 | — |
| — | 3.10 | 3.90 | 3.50 | +0.30 | 54.6% | 295 | 54.6% | -0.70 | 19.35 | 17.30 | 21.40 | — |
| — | 2.25 | 3.30 | 2.77 | +0.27 | 54.9% | 297.5 | 54.9% | -0.73 | 20.95 | 19.00 | 22.90 | — |
| — | 2.45 | 2.95 | 2.70 | +0.24 | 55.1% | 300 | 55.1% | -0.76 | 22.50 | 20.50 | 24.50 | — |
| — | 1.90 | 3.30 | 2.60 | +0.21 | 55.4% | 302.5 | 55.4% | -0.79 | 25.60 | 23.20 | 28.00 | — |
| — | 1.20 | 2.15 | 1.68 | +0.19 | 55.7% | 305 | 55.7% | -0.82 | 27.90 | 24.90 | 30.90 | — |
| — | 1.30 | 2.50 | 1.90 | +0.16 | 56.1% | 307.5 | 56.1% | -0.84 | 30.10 | 27.50 | 32.70 | — |
| — | 1.30 | 1.40 | 1.35 | +0.14 | 56.4% | 310 | 56.4% | -0.86 | 29.65 | 25.60 | 33.70 | — |
| 81 | 0.90 | 1.35 | 1.12 | +0.12 | 56.7% | 312.5 | 56.7% | -0.88 | 34.40 | 30.10 | 38.70 | 62 |
| — | 0.70 | 1.20 | 0.95 | +0.11 | 57.1% | 315 | — | — | 36.65 | 32.50 | 40.80 | — |
| — | 0.65 | 1.05 | 0.85 | +0.09 | 57.4% | 317.5 | 57.4% | -0.91 | 39.75 | 36.00 | 43.50 | — |
| — | 0.45 | 0.75 | 0.60 | — | — | 320 | — | — | 42.45 | 37.50 | 47.40 | — |
| — | 0.25 | 2.00 | 1.12 | — | — | 322.5 | — | — | 43.95 | 39.60 | 48.30 | — |
| — | 0.25 | 0.80 | 0.53 | — | — | 325 | — | — | 46.30 | 41.90 | 50.70 | — |
| — | 0.05 | 1.15 | 0.60 | — | — | 327.5 | — | — | 51.00 | 46.00 | 56.00 | — |
| — | 0.30 | 1.00 | 0.65 | — | — | 330 | — | — | 51.90 | 49.00 | 54.80 | — |
| — | 0.20 | 1.15 | 0.68 | — | — | 332.5 | — | — | 55.45 | 50.60 | 60.30 | — |
| — | 0.05 | 0.80 | 0.42 | — | — | 335 | — | — | 58.05 | 53.60 | 62.50 | — |
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.