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 | |
| — | 54.80 | 63.40 | 59.10 | +0.89 | 74.9% | 225 | 74.9% | -0.11 | 3.77 | 2.35 | 5.20 | — |
| — | 50.40 | 57.30 | 53.85 | +0.87 | 74.8% | 230 | 74.8% | -0.13 | 4.50 | 3.00 | 6.00 | — |
| — | 46.40 | 55.50 | 50.95 | +0.84 | 74.7% | 235 | 74.7% | -0.16 | 5.25 | 3.30 | 7.20 | — |
| — | 42.80 | 49.90 | 46.35 | +0.82 | 74.7% | 240 | 74.7% | -0.18 | 6.40 | 4.30 | 8.50 | — |
| — | 39.30 | 46.80 | 43.05 | — | — | 245 | 74.7% | -0.21 | 8.05 | 6.10 | 10.00 | — |
| — | 35.70 | 45.20 | 40.45 | +0.76 | 74.7% | 250 | 74.7% | -0.24 | 10.45 | 9.60 | 11.30 | — |
| — | 32.50 | 40.80 | 36.65 | +0.73 | 74.7% | 255 | 74.7% | -0.27 | 12.25 | 9.40 | 15.10 | — |
| — | 33.30 | 38.90 | 36.10 | +0.69 | 74.8% | 260 | 74.8% | -0.31 | 13.40 | 11.20 | 15.60 | — |
| — | 27.70 | 32.70 | 30.20 | +0.66 | 74.9% | 265 | 74.9% | -0.34 | 14.95 | 13.00 | 16.90 | — |
| — | 25.20 | 33.00 | 29.10 | +0.63 | 74.9% | 270 | 74.9% | -0.37 | 19.00 | 18.10 | 19.90 | — |
| — | 22.70 | 30.00 | 26.35 | +0.59 | 75.0% | 275 | 75.0% | -0.41 | 20.10 | 18.50 | 21.70 | — |
| — | 23.00 | 25.40 | 24.20 | +0.56 | 75.1% | 280 | 75.1% | -0.45 | 23.80 | 20.70 | 26.90 | — |
| — | 18.00 | 24.70 | 21.35 | +0.52 | 75.2% | 285 | 75.2% | -0.48 | 26.70 | 23.20 | 30.20 | — |
| — | 15.90 | 20.50 | 18.20 | — | — | 290 | — | — | 29.60 | 26.00 | 33.20 | — |
| — | 14.00 | 22.00 | 18.00 | — | — | 295 | — | — | 34.15 | 30.60 | 37.70 | — |
| — | 15.00 | 17.00 | 16.00 | — | — | 300 | — | — | 35.70 | 34.00 | 37.40 | — |
| — | 13.70 | 15.80 | 14.75 | — | — | 305 | — | — | 39.15 | 34.20 | 44.10 | — |
| — | 9.20 | 17.10 | 13.15 | — | — | 310 | — | — | 43.35 | 38.90 | 47.80 | — |
| — | 9.60 | 15.80 | 12.70 | — | — | 315 | — | — | 47.90 | 44.50 | 51.30 | — |
| — | 10.00 | 11.70 | 10.85 | — | — | 320 | — | — | 50.25 | 45.30 | 55.20 | — |
| — | 5.90 | 12.20 | 9.05 | — | — | 325 | — | — | 52.95 | 48.70 | 57.20 | — |
| — | 5.10 | 11.40 | 8.25 | — | — | 330 | — | — | 57.60 | 52.70 | 62.50 | — |
| — | 3.40 | 11.00 | 7.20 | — | — | 335 | — | — | 62.40 | 57.60 | 67.20 | — |
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.