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 | |
| — | 54.75 | 57.40 | 56.08 | +1.00 | 54.7% | 225 | — | — | — | — | 0.28 | — |
| — | 50.10 | 52.55 | 51.33 | +0.99 | 50.9% | 230 | — | — | — | — | 0.04 | — |
| — | 45.00 | 47.55 | 46.27 | — | — | 235 | 47.7% | -0.01 | — | — | 1.62 | — |
| — | 39.75 | 42.50 | 41.12 | +0.99 | 45.0% | 240 | 45.0% | -0.01 | — | — | 0.40 | — |
| — | 37.30 | 40.15 | 38.73 | +0.98 | 43.9% | 242.5 | 43.9% | -0.02 | — | — | 2.23 | — |
| — | 35.00 | 37.70 | 36.35 | +0.98 | 42.8% | 245 | 42.8% | -0.02 | 0.27 | 0.09 | 0.45 | — |
| — | 32.60 | 35.30 | 33.95 | +0.97 | 41.9% | 247.5 | 41.9% | -0.03 | — | — | 2.32 | — |
| — | 29.80 | 32.95 | 31.38 | +0.97 | 41.1% | 250 | 41.1% | -0.03 | 0.35 | 0.16 | 0.55 | — |
| — | 27.30 | 30.55 | 28.93 | +0.96 | 40.4% | 252.5 | 40.4% | -0.04 | 0.56 | 0.12 | 0.99 | — |
| — | 24.60 | 28.05 | 26.32 | +0.94 | 39.8% | 255 | 39.8% | -0.06 | 0.48 | 0.21 | 0.75 | — |
| — | 22.90 | 25.65 | 24.27 | +0.93 | 39.2% | 257.5 | 39.2% | -0.07 | 0.77 | 0.32 | 1.21 | — |
| — | 20.90 | 23.50 | 22.20 | +0.90 | 38.7% | 260 | 38.7% | -0.10 | 0.81 | 0.63 | 1.00 | — |
| — | 18.20 | 21.25 | 19.73 | +0.88 | 38.3% | 262.5 | 38.3% | -0.13 | 1.17 | 0.83 | 1.50 | — |
| — | 16.30 | 19.25 | 17.77 | +0.84 | 37.9% | 265 | 37.9% | -0.16 | 1.59 | 1.07 | 2.11 | — |
| — | 14.50 | 17.20 | 15.85 | +0.80 | 37.6% | 267.5 | 37.6% | -0.20 | 2.00 | 1.62 | 2.37 | — |
| — | 12.50 | 15.40 | 13.95 | +0.76 | 37.4% | 270 | 37.4% | -0.24 | 2.49 | 1.83 | 3.15 | — |
| — | 10.80 | 12.00 | 11.40 | +0.71 | 37.2% | 272.5 | 37.2% | -0.29 | 3.15 | 2.19 | 4.10 | — |
| — | 9.35 | 11.55 | 10.45 | +0.65 | 37.0% | 275 | 37.0% | -0.35 | 4.20 | 3.70 | 4.70 | — |
| — | 7.50 | 8.90 | 8.20 | +0.58 | 36.9% | 277.5 | 36.9% | -0.41 | 5.10 | 4.40 | 5.80 | — |
| — | 6.30 | 7.45 | 6.88 | +0.52 | 36.8% | 280 | 36.8% | -0.47 | 6.00 | 5.05 | 6.95 | — |
| — | 5.35 | 7.20 | 6.28 | +0.46 | 36.7% | 282.5 | 36.7% | -0.53 | 7.42 | 6.50 | 8.35 | — |
| — | 4.35 | 5.25 | 4.80 | +0.41 | 36.7% | 285 | 36.7% | -0.59 | 8.65 | 7.55 | 9.75 | — |
| — | 3.25 | 4.15 | 3.70 | +0.35 | 36.8% | 287.5 | 36.8% | -0.65 | 10.25 | 9.15 | 11.35 | — |
| — | 2.68 | 3.45 | 3.06 | +0.30 | 36.9% | 290 | 36.9% | -0.71 | 12.03 | 10.90 | 13.15 | — |
| — | 2.09 | 3.30 | 2.69 | +0.25 | 37.1% | 292.5 | 37.1% | -0.75 | 13.82 | 12.65 | 15.00 | — |
| — | 1.77 | 2.55 | 2.16 | +0.20 | 37.3% | 295 | 37.3% | -0.80 | 15.88 | 14.40 | 17.35 | — |
| — | 1.28 | 2.23 | 1.75 | +0.17 | 37.5% | 297.5 | 37.5% | -0.84 | 18.18 | 16.45 | 19.90 | — |
| — | 0.59 | 1.64 | 1.11 | +0.14 | 37.8% | 300 | 37.8% | -0.87 | 20.35 | 18.70 | 22.00 | — |
| — | 0.56 | 1.83 | 1.20 | +0.11 | 38.1% | 302.5 | 38.1% | -0.89 | 22.73 | 20.95 | 24.50 | — |
| — | 0.45 | 1.20 | 0.82 | +0.09 | 38.5% | 305 | 38.5% | -0.92 | 25.02 | 23.20 | 26.85 | — |
| — | 0.30 | 1.22 | 0.76 | +0.07 | 38.9% | 307.5 | 38.9% | -0.93 | 27.32 | 25.60 | 29.05 | — |
| — | 0.29 | 0.79 | 0.54 | +0.06 | 39.3% | 310 | 39.3% | -0.95 | 29.60 | 28.00 | 31.20 | — |
| — | 0.11 | 0.84 | 0.47 | +0.05 | 39.8% | 312.5 | 39.8% | -0.96 | 32.05 | 30.40 | 33.70 | — |
| — | 0.02 | 2.35 | 1.19 | +0.04 | 40.3% | 315 | 40.3% | -0.97 | 34.65 | 32.85 | 36.45 | — |
| — | — | 2.33 | — | +0.03 | 40.8% | 317.5 | 40.8% | -0.98 | 37.30 | 35.45 | 39.15 | — |
| — | — | 2.05 | — | +0.02 | 41.3% | 320 | 41.3% | -0.99 | 39.73 | 37.85 | 41.60 | — |
| — | — | 2.23 | — | +0.01 | 42.3% | 325 | 42.3% | -1.00 | 44.62 | 42.75 | 46.50 | — |
| — | — | 2.05 | — | +0.01 | 43.4% | 330 | 43.4% | -1.00 | 49.67 | 47.80 | 51.55 | — |
| — | — | 2.18 | — | +0.01 | 44.4% | 335 | 44.4% | -1.00 | 54.50 | 52.85 | 56.15 | — |
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.