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 | 57.25 | 55.65 | — | — | 225 | 36.8% | -0.00 | — | — | 1.10 | — |
| — | 49.05 | 52.25 | 50.65 | +1.00 | 35.7% | 230 | 35.7% | -0.00 | — | — | 0.38 | — |
| — | 44.05 | 46.55 | 45.30 | +1.00 | 34.6% | 235 | 34.6% | -0.00 | — | — | 0.10 | — |
| — | 41.55 | 44.75 | 43.15 | +1.00 | 34.1% | 237.5 | 34.1% | -0.00 | — | — | 0.53 | — |
| — | 39.05 | 42.30 | 40.67 | +1.00 | 33.5% | 240 | 33.5% | -0.00 | — | — | 0.07 | — |
| — | 36.60 | 39.75 | 38.17 | +1.00 | 32.9% | 242.5 | 32.9% | -0.01 | — | — | 0.07 | — |
| — | 34.10 | 37.30 | 35.70 | +1.00 | 32.3% | 245 | 32.3% | -0.01 | — | — | 0.35 | — |
| — | 31.60 | 34.90 | 33.25 | +1.00 | 31.7% | 247.5 | 31.7% | -0.01 | — | — | 0.61 | — |
| — | 29.10 | 32.20 | 30.65 | +1.00 | 31.1% | 250 | 31.1% | -0.02 | 0.26 | 0.10 | 0.42 | — |
| — | 26.60 | 29.75 | 28.18 | +1.00 | 30.5% | 252.5 | 30.5% | -0.03 | 0.20 | 0.12 | 0.27 | — |
| — | 24.10 | 27.30 | 25.70 | +1.00 | 29.9% | 255 | — | — | — | — | 0.52 | — |
| — | 21.60 | 24.85 | 23.23 | — | — | 257.5 | — | — | 0.46 | 0.23 | 0.69 | — |
| — | 19.10 | 21.85 | 20.48 | — | — | 260 | — | — | 0.51 | 0.21 | 0.80 | — |
| — | 16.65 | 19.85 | 18.25 | — | — | 262.5 | 28.2% | -0.09 | 0.67 | 0.49 | 0.84 | — |
| — | 14.50 | 17.05 | 15.78 | +0.95 | 27.6% | 265 | 27.6% | -0.13 | 0.89 | 0.63 | 1.15 | — |
| — | 12.75 | 14.95 | 13.85 | +0.91 | 27.2% | 267.5 | 27.2% | -0.17 | 1.16 | 0.81 | 1.51 | — |
| — | 10.50 | 12.25 | 11.38 | +0.86 | 26.7% | 270 | 26.7% | -0.22 | 1.73 | 1.50 | 1.95 | — |
| — | 8.15 | 10.05 | 9.10 | +0.79 | 26.4% | 272.5 | 26.4% | -0.28 | 2.55 | 1.90 | 3.20 | — |
| — | 7.25 | 8.70 | 7.97 | +0.69 | 26.0% | 275 | 26.0% | -0.35 | 3.73 | 2.92 | 4.55 | — |
| — | 5.00 | 6.55 | 5.78 | +0.60 | 25.8% | 277.5 | 25.8% | -0.42 | 4.25 | 3.50 | 5.00 | — |
| — | 4.20 | 5.55 | 4.88 | +0.51 | 25.6% | 280 | 25.6% | -0.50 | 5.62 | 4.85 | 6.40 | — |
| — | 3.30 | 4.75 | 4.03 | +0.43 | 25.5% | 282.5 | 25.5% | -0.58 | 6.70 | 5.40 | 8.00 | — |
| — | 2.22 | 3.00 | 2.61 | +0.34 | 25.5% | 285 | 25.5% | -0.67 | 8.45 | 7.15 | 9.75 | — |
| — | 1.47 | 2.34 | 1.91 | +0.27 | 25.5% | 287.5 | 25.5% | -0.74 | 10.57 | 9.30 | 11.85 | — |
| — | 1.08 | 1.60 | 1.34 | +0.21 | 25.6% | 290 | 25.6% | -0.80 | 12.45 | 11.05 | 13.85 | — |
| — | 0.75 | 1.17 | 0.96 | +0.16 | 25.8% | 292.5 | 25.8% | -0.85 | 14.50 | 13.15 | 15.85 | — |
| — | 0.49 | 0.75 | 0.62 | +0.12 | 26.1% | 295 | 26.1% | -0.89 | 16.60 | 15.10 | 18.10 | — |
| — | 0.14 | 0.63 | 0.39 | +0.09 | 26.4% | 297.5 | 26.4% | -0.92 | 18.95 | 17.45 | 20.45 | — |
| — | 0.04 | 0.46 | 0.25 | +0.07 | 26.8% | 300 | 26.8% | -0.94 | 21.27 | 20.30 | 22.25 | — |
| — | 0.01 | 1.15 | 0.58 | +0.05 | 27.2% | 302.5 | 27.2% | -0.96 | 23.77 | 22.30 | 25.25 | — |
| — | 0.01 | 1.46 | 0.73 | +0.04 | 27.6% | 305 | 27.6% | -0.98 | 26.10 | 24.45 | 27.75 | — |
| — | 0.01 | 2.21 | 1.11 | +0.03 | 28.0% | 307.5 | 28.0% | -0.98 | 28.55 | 26.90 | 30.20 | 0 |
| — | 0.01 | 2.19 | 1.10 | +0.02 | 28.5% | 310 | 28.5% | -0.99 | 31.07 | 29.45 | 32.70 | — |
| — | 0.01 | 2.15 | 1.08 | +0.01 | 29.3% | 315 | 29.3% | -1.00 | 36.02 | 34.45 | 37.60 | 0 |
| — | 0.01 | 1.65 | 0.83 | — | — | 320 | — | — | 41.08 | 39.50 | 42.65 | — |
| — | 0.01 | 2.13 | 1.07 | — | — | 325 | — | — | 46.02 | 44.40 | 47.65 | — |
| — | — | 2.13 | — | — | — | 330 | — | — | 51.05 | 49.45 | 52.65 | — |
| — | — | 2.13 | — | +0.00 | 32.5% | 335 | 32.5% | -1.00 | 56.12 | 54.65 | 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.