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 | |
| — | 59.30 | 61.90 | 60.60 | +0.88 | 45.7% | 225 | 45.7% | -0.12 | 3.85 | 3.60 | 4.10 | — |
| — | 50.60 | 53.70 | 52.15 | +0.84 | 44.8% | 235 | 44.8% | -0.17 | 5.58 | 5.00 | 6.15 | — |
| — | 46.70 | 49.95 | 48.33 | +0.81 | 44.5% | 240 | 44.5% | -0.19 | 6.67 | 6.20 | 7.15 | — |
| — | 43.35 | 46.10 | 44.73 | +0.78 | 44.1% | 245 | 44.1% | -0.22 | 7.78 | 7.00 | 8.55 | — |
| — | 39.55 | 42.20 | 40.88 | +0.75 | 43.8% | 250 | 43.8% | -0.25 | 9.32 | 8.85 | 9.80 | — |
| — | 36.15 | 39.15 | 37.65 | +0.72 | 43.6% | 255 | 43.6% | -0.28 | 10.60 | 9.60 | 11.60 | — |
| — | 33.30 | 35.55 | 34.42 | +0.69 | 43.3% | 260 | 43.3% | -0.31 | 12.45 | 11.85 | 13.05 | — |
| — | 29.70 | 32.50 | 31.10 | +0.66 | 43.1% | 265 | 43.1% | -0.35 | 14.35 | 13.20 | 15.50 | — |
| — | 26.90 | 29.60 | 28.25 | +0.62 | 42.9% | 270 | 42.9% | -0.38 | 16.40 | 15.65 | 17.15 | — |
| — | 24.50 | 26.90 | 25.70 | +0.59 | 42.8% | 275 | 42.8% | -0.42 | 18.68 | 17.45 | 19.90 | — |
| — | 21.80 | 24.30 | 23.05 | +0.55 | 42.7% | 280 | 42.7% | -0.46 | 20.82 | 19.70 | 21.95 | — |
| — | 19.85 | 20.50 | 20.18 | +0.52 | 42.6% | 285 | 42.6% | -0.49 | 23.95 | 23.45 | 24.45 | — |
| — | 17.30 | 18.60 | 17.95 | +0.48 | 42.5% | 290 | 42.5% | -0.53 | 26.45 | 25.60 | 27.30 | — |
| — | 15.70 | 17.65 | 16.68 | +0.45 | 42.5% | 295 | 42.5% | -0.56 | 29.73 | 28.55 | 30.90 | — |
| — | 13.95 | 15.05 | 14.50 | +0.41 | 42.5% | 300 | 42.5% | -0.60 | 32.90 | 31.75 | 34.05 | — |
| — | 11.95 | 14.50 | 13.22 | +0.38 | 42.5% | 305 | 42.5% | -0.63 | 36.15 | 35.05 | 37.25 | — |
| — | 10.60 | 12.60 | 11.60 | +0.35 | 42.5% | 310 | 42.5% | -0.66 | 39.52 | 38.10 | 40.95 | — |
| — | 9.85 | 11.20 | 10.53 | +0.32 | 42.5% | 315 | 42.5% | -0.69 | 43.10 | 41.90 | 44.30 | — |
| — | 8.50 | 10.20 | 9.35 | +0.29 | 42.6% | 320 | 42.6% | -0.72 | 47.25 | 46.15 | 48.35 | — |
| — | 7.50 | 9.25 | 8.38 | +0.27 | 42.7% | 325 | 42.7% | -0.75 | 51.25 | 49.70 | 52.80 | — |
| — | 5.75 | 6.85 | 6.30 | +0.22 | 42.9% | 335 | 42.9% | -0.79 | 59.35 | 58.10 | 60.60 | — |
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.