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 | |
| — | 55.20 | 59.00 | 57.10 | +0.95 | 50.7% | 225 | 50.7% | -0.06 | 1.28 | 0.97 | 1.59 | — |
| — | 50.55 | 54.40 | 52.48 | +0.93 | 50.3% | 230 | 50.3% | -0.08 | 1.62 | 1.26 | 1.99 | — |
| — | 46.05 | 49.85 | 47.95 | +0.91 | 49.9% | 235 | 49.9% | -0.10 | 2.01 | 1.79 | 2.23 | — |
| — | 41.85 | 45.40 | 43.62 | +0.89 | 49.6% | 240 | 49.6% | -0.13 | 2.60 | 2.34 | 2.85 | — |
| — | 38.20 | 41.25 | 39.73 | +0.86 | 49.3% | 245 | 49.3% | -0.16 | 3.52 | 3.20 | 3.85 | — |
| — | 33.85 | 37.15 | 35.50 | +0.82 | 49.1% | 250 | 49.1% | -0.19 | 4.53 | 4.00 | 5.05 | — |
| — | 30.75 | 33.25 | 32.00 | +0.78 | 48.9% | 255 | 48.9% | -0.23 | 5.42 | 4.85 | 6.00 | — |
| — | 26.45 | 29.60 | 28.02 | +0.74 | 48.7% | 260 | 48.7% | -0.28 | 6.92 | 6.15 | 7.70 | — |
| — | 23.80 | 25.85 | 24.82 | +0.70 | 48.5% | 265 | 48.5% | -0.32 | 8.57 | 7.80 | 9.35 | — |
| — | 20.35 | 23.05 | 21.70 | +0.65 | 48.3% | 270 | 48.3% | -0.37 | 10.38 | 9.40 | 11.35 | — |
| — | 17.65 | 19.95 | 18.80 | +0.59 | 48.2% | 275 | 48.2% | -0.42 | 12.68 | 11.85 | 13.50 | — |
| — | 15.15 | 17.30 | 16.23 | +0.54 | 48.0% | 280 | 48.0% | -0.47 | 15.05 | 14.20 | 15.90 | — |
| — | 12.65 | 15.05 | 13.85 | +0.49 | 47.9% | 285 | 47.9% | -0.52 | 17.70 | 16.40 | 19.00 | — |
| — | 10.85 | 12.75 | 11.80 | +0.44 | 47.8% | 290 | 47.8% | -0.57 | 20.60 | 19.50 | 21.70 | — |
| — | 8.85 | 10.95 | 9.90 | +0.39 | 47.7% | 295 | 47.7% | -0.62 | 23.88 | 22.60 | 25.15 | — |
| — | 6.90 | 9.10 | 8.00 | +0.34 | 47.6% | 300 | 47.6% | -0.67 | 27.30 | 26.10 | 28.50 | — |
| — | 6.15 | 7.55 | 6.85 | +0.30 | 47.5% | 305 | 47.5% | -0.71 | 31.00 | 29.75 | 32.25 | — |
| — | 5.05 | 6.20 | 5.62 | +0.26 | 47.5% | 310 | 47.5% | -0.75 | 34.62 | 33.40 | 35.85 | — |
| — | 3.40 | 5.95 | 4.67 | +0.22 | 47.4% | 315 | 47.4% | -0.79 | 38.88 | 37.40 | 40.35 | — |
| — | 3.25 | 4.30 | 3.77 | +0.19 | 47.4% | 320 | 47.4% | -0.82 | 43.25 | 41.65 | 44.85 | — |
| — | 2.34 | 3.90 | 3.12 | +0.16 | 47.5% | 325 | 47.5% | -0.85 | 47.58 | 46.00 | 49.15 | — |
| — | 1.90 | 3.30 | 2.60 | +0.13 | 47.5% | 330 | 47.5% | -0.87 | 52.15 | 50.45 | 53.85 | — |
| — | 1.71 | 2.41 | 2.06 | +0.11 | 47.6% | 335 | 47.6% | -0.89 | 56.55 | 54.95 | 58.15 | — |
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.