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 | |
| — | 27.30 | 30.50 | 28.90 | +0.93 | 44.3% | 252.5 | 44.3% | -0.07 | — | — | 3.70 | — |
| — | 24.40 | 28.20 | 26.30 | +0.91 | 43.6% | 255 | 43.6% | -0.09 | 1.00 | 0.60 | 1.40 | — |
| — | 22.70 | 25.60 | 24.15 | +0.89 | 43.0% | 257.5 | 43.0% | -0.11 | 0.95 | 0.65 | 1.25 | — |
| — | 19.80 | 23.90 | 21.85 | +0.87 | 42.5% | 260 | 42.5% | -0.13 | 1.05 | 0.65 | 1.45 | — |
| — | 18.20 | 21.00 | 19.60 | +0.84 | 42.0% | 262.5 | 42.0% | -0.16 | 1.70 | 0.30 | 3.10 | — |
| — | 15.50 | 19.80 | 17.65 | +0.81 | 41.6% | 265 | 41.6% | -0.19 | 1.77 | 1.35 | 2.20 | — |
| — | 13.60 | 16.90 | 15.25 | +0.77 | 41.2% | 267.5 | 41.2% | -0.23 | 2.58 | 2.05 | 3.10 | — |
| — | 11.70 | 15.80 | 13.75 | +0.73 | 40.9% | 270 | 40.9% | -0.27 | 2.98 | 1.95 | 4.00 | — |
| — | 10.70 | 14.30 | 12.50 | +0.68 | 40.7% | 272.5 | 40.7% | -0.32 | 4.47 | 2.55 | 6.40 | — |
| — | 9.10 | 11.80 | 10.45 | +0.63 | 40.5% | 275 | 40.5% | -0.37 | 4.90 | 3.40 | 6.40 | — |
| — | 7.60 | 11.40 | 9.50 | +0.58 | 40.3% | 277.5 | 40.3% | -0.42 | 5.45 | 3.70 | 7.20 | — |
| — | 6.10 | 9.10 | 7.60 | +0.53 | 40.2% | 280 | 40.2% | -0.47 | 6.85 | 5.00 | 8.70 | — |
| — | 5.50 | 8.90 | 7.20 | +0.48 | 40.2% | 282.5 | 40.2% | -0.53 | 8.55 | 7.10 | 10.00 | — |
| — | 4.70 | 6.00 | 5.35 | +0.42 | 40.3% | 285 | 40.3% | -0.58 | 9.90 | 7.70 | 12.10 | — |
| — | 3.10 | 5.60 | 4.35 | +0.37 | 40.4% | 287.5 | 40.4% | -0.63 | 12.05 | 10.30 | 13.80 | — |
| — | 3.40 | 5.30 | 4.35 | +0.32 | 40.5% | 290 | 40.5% | -0.68 | 12.80 | 11.00 | 14.60 | — |
| — | 2.40 | 4.40 | 3.40 | +0.28 | 40.8% | 292.5 | 40.8% | -0.72 | 15.05 | 12.80 | 17.30 | — |
| — | 0.60 | 3.90 | 2.25 | +0.24 | 41.0% | 295 | 41.0% | -0.76 | 17.35 | 15.50 | 19.20 | — |
| — | 1.55 | 2.20 | 1.88 | +0.21 | 41.3% | 297.5 | 41.3% | -0.80 | 19.05 | 16.90 | 21.20 | — |
| — | 0.30 | 2.50 | 1.40 | +0.17 | 41.7% | 300 | 41.7% | -0.83 | 20.85 | 19.40 | 22.30 | — |
| — | 0.65 | 1.45 | 1.05 | +0.15 | 42.1% | 302.5 | 42.1% | -0.86 | 23.20 | 21.60 | 24.80 | — |
| — | 0.80 | 1.25 | 1.02 | +0.13 | 42.6% | 305 | 42.6% | -0.88 | 25.55 | 23.50 | 27.60 | — |
| — | 0.05 | 1.30 | 0.68 | +0.11 | 43.0% | 307.5 | 43.0% | -0.90 | 27.85 | 25.80 | 29.90 | — |
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.