Spot 280.92
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 02:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.05 | 57.15 | 55.60 | +1.00 | 34.4% | 225 | 34.4% | +0.00 | — | — | 2.13 | — |
| — | 49.10 | 52.15 | 50.62 | +1.00 | 32.6% | 230 | 32.6% | +0.00 | — | — | 0.06 | — |
| — | 44.10 | 47.00 | 45.55 | +1.00 | 31.2% | 235 | 31.2% | +0.00 | — | — | 2.13 | — |
| — | 41.60 | 44.45 | 43.02 | +1.00 | 30.6% | 237.5 | 30.6% | +0.00 | — | — | 0.10 | — |
| — | 39.10 | 42.00 | 40.55 | +1.00 | 30.3% | 240 | 30.3% | +0.00 | — | — | 0.11 | — |
| — | 36.60 | 39.45 | 38.02 | +1.00 | 30.2% | 242.5 | 30.2% | -0.00 | — | — | 0.23 | — |
| — | 34.10 | 37.30 | 35.70 | +1.00 | 30.5% | 245 | 30.5% | -0.00 | — | — | 1.17 | — |
| — | 31.60 | 34.75 | 33.17 | +1.00 | 31.0% | 247.5 | 31.0% | -0.00 | — | — | 1.40 | — |
| — | 29.10 | 32.10 | 30.60 | +1.00 | 31.8% | 250 | 31.8% | -0.00 | — | — | 0.26 | — |
| — | 26.60 | 29.70 | 28.15 | +1.00 | 32.4% | 252.5 | 32.4% | -0.00 | — | — | 0.58 | — |
| — | 24.10 | 27.25 | 25.68 | +1.00 | 32.8% | 255 | 32.8% | -0.00 | 0.07 | 0.01 | 0.14 | — |
| — | 21.60 | 24.75 | 23.18 | +1.00 | 32.8% | 257.5 | 32.8% | -0.01 | — | — | 0.15 | — |
| — | 19.35 | 22.10 | 20.73 | +1.00 | 32.4% | 260 | 32.4% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 16.60 | 19.50 | 18.05 | +0.99 | 31.7% | 262.5 | 31.7% | -0.03 | 0.12 | 0.02 | 0.21 | — |
| — | 15.10 | 17.05 | 16.07 | +0.99 | 30.8% | 265 | 30.8% | -0.05 | 0.12 | 0.01 | 0.24 | — |
| — | 11.75 | 14.70 | 13.22 | +0.97 | 29.8% | 267.5 | 29.8% | -0.07 | 0.40 | 0.25 | 0.54 | — |
| — | 10.15 | 12.25 | 11.20 | +0.94 | 28.9% | 270 | 28.9% | -0.13 | 0.54 | 0.28 | 0.80 | — |
| — | 8.15 | 9.55 | 8.85 | +0.90 | 28.1% | 272.5 | 28.1% | -0.19 | 0.90 | 0.66 | 1.13 | — |
| — | 5.40 | 7.25 | 6.33 | +0.82 | 27.4% | 275 | 27.4% | -0.29 | 1.56 | 0.94 | 2.18 | — |
| — | 3.70 | 5.10 | 4.40 | +0.71 | 26.9% | 277.5 | 26.9% | -0.40 | 2.40 | 1.55 | 3.25 | — |
| — | 2.72 | 4.00 | 3.36 | +0.56 | 26.6% | 280 | 26.6% | -0.53 | 3.45 | 3.25 | 3.65 | — |
| — | 1.25 | 2.16 | 1.71 | +0.41 | 26.4% | 282.5 | 26.4% | -0.66 | 5.38 | 3.95 | 6.80 | — |
| — | 0.88 | 1.35 | 1.11 | +0.28 | 26.4% | 285 | — | — | 7.25 | 5.85 | 8.65 | — |
| — | 0.39 | 0.88 | 0.64 | +0.18 | 26.6% | 287.5 | 26.6% | -0.85 | 9.18 | 7.75 | 10.60 | — |
| — | 0.25 | 0.43 | 0.34 | +0.10 | 26.9% | 290 | 26.9% | -0.91 | 11.43 | 9.95 | 12.90 | — |
| — | 0.12 | 0.43 | 0.28 | +0.06 | 27.3% | 292.5 | 27.3% | -0.95 | 13.32 | 12.20 | 14.45 | — |
| — | 0.04 | 0.10 | 0.07 | +0.03 | 27.8% | 295 | — | — | 16.32 | 15.00 | 17.65 | — |
| — | — | 0.08 | — | — | — | 297.5 | — | — | 18.35 | 16.55 | 20.15 | — |
| — | — | 0.03 | — | — | — | 300 | — | — | 21.12 | 19.65 | 22.60 | — |
| — | — | 0.05 | — | — | — | 305 | — | — | 26.12 | 24.65 | 27.60 | — |
| — | — | 0.24 | — | — | — | 310 | — | — | 31.10 | 29.60 | 32.60 | — |
| — | — | 0.04 | — | — | — | 315 | — | — | 36.00 | 34.40 | 37.60 | — |
| — | — | 0.01 | — | — | — | 320 | — | — | 41.08 | 39.55 | 42.60 | — |
| — | — | 2.13 | — | — | — | 325 | — | — | 45.95 | 44.40 | 47.50 | — |
| — | — | 2.13 | — | — | — | 330 | — | — | 50.73 | 49.70 | 51.75 | — |
| — | — | 2.13 | — | — | — | 335 | — | — | 56.02 | 54.45 | 57.60 | — |
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.