Spot 280.50
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.55 | 57.30 | 55.92 | +1.00 | 95.6% | 225 | 95.6% | -0.00 | — | — | 2.12 | — |
| — | 52.00 | 54.80 | 53.40 | +1.00 | 93.0% | 227.5 | 93.0% | -0.00 | — | — | 0.06 | — |
| — | 49.75 | 52.30 | 51.02 | +1.00 | 90.2% | 230 | 90.2% | -0.00 | — | — | 2.13 | — |
| — | 46.85 | 49.80 | 48.33 | +1.00 | 87.3% | 232.5 | 87.3% | -0.00 | — | — | 2.13 | — |
| — | 44.75 | 47.30 | 46.02 | +1.00 | 84.4% | 235 | 84.4% | -0.00 | — | — | 0.50 | — |
| — | 42.25 | 44.80 | 43.52 | +1.00 | 81.3% | 237.5 | 81.3% | -0.00 | — | — | 2.13 | — |
| — | 39.75 | 42.30 | 41.02 | +1.00 | 78.2% | 240 | 78.2% | -0.00 | — | — | 0.05 | — |
| — | 36.60 | 39.85 | 38.23 | +1.00 | 75.0% | 242.5 | 75.0% | -0.00 | — | — | 2.13 | — |
| — | 34.75 | 37.30 | 36.02 | +1.00 | 71.9% | 245 | 71.9% | -0.00 | — | — | 0.28 | — |
| — | 32.25 | 34.70 | 33.48 | +0.99 | 68.7% | 247.5 | 68.7% | -0.01 | — | — | 0.49 | — |
| — | 29.75 | 32.30 | 31.02 | — | — | 250 | — | — | — | — | 0.09 | — |
| — | 27.30 | 29.85 | 28.57 | — | — | 252.5 | — | — | — | — | 2.15 | — |
| — | 24.50 | 27.35 | 25.93 | — | — | 255 | — | — | — | — | 0.28 | — |
| — | 22.30 | 24.85 | 23.57 | +0.98 | 57.3% | 257.5 | 57.3% | -0.02 | 0.16 | 0.03 | 0.29 | — |
| — | 19.90 | 22.40 | 21.15 | +0.97 | 54.8% | 260 | 54.8% | -0.03 | — | — | 0.45 | — |
| — | 17.45 | 20.10 | 18.77 | +0.96 | 52.5% | 262.5 | 52.5% | -0.04 | 0.25 | 0.04 | 0.46 | — |
| — | 15.00 | 17.75 | 16.38 | +0.94 | 50.4% | 265 | 50.4% | -0.06 | 0.31 | 0.20 | 0.42 | — |
| — | 12.35 | 15.10 | 13.72 | +0.90 | 48.6% | 267.5 | 48.6% | -0.09 | 0.45 | 0.31 | 0.58 | — |
| — | 10.60 | 12.80 | 11.70 | +0.86 | 47.2% | 270 | 47.2% | -0.14 | 0.57 | 0.44 | 0.70 | — |
| — | 8.15 | 10.95 | 9.55 | +0.80 | 46.0% | 272.5 | 46.0% | -0.20 | 0.97 | 0.61 | 1.34 | — |
| — | 6.20 | 8.55 | 7.38 | +0.72 | 45.2% | 275 | 45.2% | -0.29 | 1.43 | 0.87 | 1.98 | — |
| — | 4.80 | 6.85 | 5.83 | +0.62 | 44.5% | 277.5 | 44.5% | -0.38 | 2.15 | 1.56 | 2.73 | — |
| — | 3.40 | 5.30 | 4.35 | +0.51 | 44.1% | 280 | 44.1% | -0.49 | 3.26 | 2.02 | 4.50 | — |
| — | 2.21 | 4.15 | 3.18 | +0.40 | 43.9% | 282.5 | 43.9% | -0.60 | 4.22 | 3.15 | 5.30 | — |
| — | 1.45 | 2.59 | 2.02 | +0.30 | 43.9% | 285 | 43.9% | -0.70 | 6.22 | 5.25 | 7.20 | — |
| — | 0.77 | 2.19 | 1.48 | +0.22 | 44.0% | 287.5 | 44.0% | -0.78 | 7.80 | 6.45 | 9.15 | — |
| — | 0.50 | 1.07 | 0.79 | +0.15 | 44.3% | 290 | 44.3% | -0.85 | 10.10 | 8.45 | 11.75 | — |
| — | 0.26 | 0.65 | 0.46 | +0.10 | 44.7% | 292.5 | 44.7% | -0.90 | 12.30 | 10.70 | 13.90 | — |
| — | 0.16 | 0.75 | 0.46 | +0.06 | 45.2% | 295 | 45.2% | -0.94 | 14.70 | 13.10 | 16.30 | — |
| — | 0.08 | 0.69 | 0.39 | +0.04 | 45.6% | 297.5 | 45.6% | -0.96 | 17.20 | 15.35 | 19.05 | — |
| — | 0.10 | 0.70 | 0.40 | +0.02 | 46.0% | 300 | 46.0% | -0.98 | 19.57 | 17.85 | 21.30 | — |
| — | — | 0.52 | — | +0.01 | 46.3% | 302.5 | 46.3% | -0.99 | 21.80 | 20.30 | 23.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 46.6% | 305 | 46.6% | -1.00 | 24.07 | 22.80 | 25.35 | — |
| — | — | 2.16 | — | +0.00 | 46.9% | 307.5 | 46.9% | -1.00 | 26.70 | 25.30 | 28.10 | — |
| — | — | 2.15 | — | +0.00 | 47.3% | 310 | 47.3% | -1.00 | 29.30 | 27.80 | 30.80 | — |
| — | — | 2.14 | — | +0.00 | 47.8% | 312.5 | 47.8% | -1.00 | 31.68 | 30.30 | 33.05 | — |
| — | — | 2.14 | — | +0.00 | 48.5% | 315 | 48.5% | -1.00 | 34.38 | 32.85 | 35.90 | — |
| — | — | 2.13 | — | +0.00 | 50.5% | 320 | 50.5% | -1.00 | 39.33 | 37.85 | 40.80 | — |
| — | — | 2.13 | — | +0.00 | 53.3% | 325 | 53.3% | -1.00 | 44.30 | 42.80 | 45.80 | — |
| — | — | 2.13 | — | +0.00 | 56.6% | 330 | 56.6% | -1.00 | 49.40 | 47.80 | 51.00 | — |
| — | — | 2.13 | — | +0.00 | 60.2% | 335 | 60.2% | -1.00 | 54.30 | 52.80 | 55.80 | — |
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.