Spot 280.30
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 29.90 | 27.95 | +0.97 | 62.0% | 252.5 | 62.0% | -0.03 | — | — | 1.60 | — |
| — | 23.80 | 27.40 | 25.60 | +0.96 | 59.5% | 255 | 59.5% | -0.04 | — | — | 5.00 | — |
| — | 21.80 | 24.10 | 22.95 | +0.95 | 57.2% | 257.5 | 57.2% | -0.05 | — | — | 0.55 | — |
| — | 19.30 | 21.90 | 20.60 | +0.94 | 55.1% | 260 | 55.1% | -0.06 | 0.30 | 0.05 | 0.55 | — |
| — | 16.60 | 20.20 | 18.40 | +0.92 | 53.1% | 262.5 | 53.1% | -0.08 | 0.40 | 0.20 | 0.60 | — |
| — | 14.00 | 18.00 | 16.00 | +0.89 | 51.4% | 265 | 51.4% | -0.11 | 0.70 | 0.25 | 1.15 | — |
| — | 12.80 | 15.70 | 14.25 | +0.86 | 50.0% | 267.5 | 50.0% | -0.14 | 0.70 | 0.25 | 1.15 | — |
| — | 9.60 | 13.80 | 11.70 | +0.81 | 48.7% | 270 | 48.7% | -0.19 | 1.32 | 0.55 | 2.10 | — |
| — | 7.50 | 11.90 | 9.70 | +0.75 | 47.8% | 272.5 | 47.8% | -0.25 | 2.10 | 0.90 | 3.30 | — |
| — | 6.90 | 9.30 | 8.10 | +0.68 | 47.1% | 275 | 47.1% | -0.32 | 2.75 | 2.00 | 3.50 | — |
| — | 4.90 | 8.40 | 6.65 | +0.61 | 46.6% | 277.5 | 46.6% | -0.39 | 3.15 | 1.50 | 4.80 | — |
| — | 2.90 | 6.40 | 4.65 | +0.52 | 46.3% | 280 | 46.3% | -0.48 | 4.70 | 2.50 | 6.90 | — |
| — | 3.50 | 5.10 | 4.30 | +0.44 | 46.1% | 282.5 | 46.1% | -0.56 | 6.25 | 4.80 | 7.70 | — |
| — | 2.00 | 3.20 | 2.60 | +0.36 | 46.0% | 285 | 46.0% | -0.65 | 7.95 | 6.30 | 9.60 | — |
| — | 1.85 | 2.55 | 2.20 | +0.28 | 45.9% | 287.5 | 45.9% | -0.72 | 8.80 | 7.10 | 10.50 | — |
| — | 1.25 | 1.75 | 1.50 | +0.21 | 45.9% | 290 | 45.9% | -0.79 | 11.15 | 9.10 | 13.20 | — |
| — | 0.80 | 1.45 | 1.12 | +0.16 | 46.0% | 292.5 | 46.0% | -0.84 | 13.25 | 11.20 | 15.30 | — |
| — | 0.15 | 1.00 | 0.57 | +0.12 | 46.2% | 295 | 46.2% | -0.88 | 15.80 | 14.10 | 17.50 | — |
| — | — | 1.00 | — | +0.09 | 46.5% | 297.5 | 46.5% | -0.92 | 17.80 | 16.00 | 19.60 | — |
| — | 0.10 | 0.55 | 0.33 | +0.06 | 47.0% | 300 | 47.0% | -0.94 | 20.15 | 18.20 | 22.10 | — |
| — | — | 1.90 | — | +0.04 | 47.6% | 302.5 | 47.6% | -0.96 | 22.70 | 20.90 | 24.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 48.5% | 305 | 48.5% | -0.97 | 25.05 | 23.20 | 26.90 | — |
| — | — | 1.00 | — | +0.02 | 49.4% | 307.5 | 49.4% | -0.98 | 27.40 | 25.80 | 29.00 | — |
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.