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 | 57.90 | 55.98 | +1.00 | 35.2% | 225 | 35.2% | -0.01 | — | — | 0.60 | — |
| — | 49.10 | 52.95 | 51.02 | +1.00 | 34.5% | 230 | 34.5% | -0.02 | — | — | 1.27 | — |
| — | 44.10 | 47.75 | 45.92 | +1.00 | 33.8% | 235 | 33.8% | -0.03 | — | — | 1.09 | — |
| — | 39.25 | 42.40 | 40.83 | +0.99 | 33.2% | 240 | 33.2% | -0.05 | 0.76 | 0.20 | 1.31 | — |
| — | 34.45 | 38.10 | 36.27 | +0.96 | 32.7% | 245 | 32.7% | -0.07 | 0.94 | 0.37 | 1.50 | — |
| — | 29.80 | 32.65 | 31.23 | +0.92 | 32.2% | 250 | 32.2% | -0.10 | 1.81 | 1.27 | 2.35 | — |
| — | 26.05 | 28.55 | 27.30 | +0.86 | 31.7% | 255 | 31.7% | -0.14 | 2.50 | 2.10 | 2.90 | — |
| — | 21.35 | 24.65 | 23.00 | +0.80 | 31.3% | 260 | 31.3% | -0.19 | 3.37 | 2.78 | 3.95 | — |
| — | 17.80 | 20.55 | 19.18 | +0.75 | 30.9% | 265 | 30.9% | -0.26 | 4.50 | 3.85 | 5.15 | — |
| — | 14.40 | 16.50 | 15.45 | +0.68 | 30.5% | 270 | 30.5% | -0.32 | 5.38 | 4.50 | 6.25 | — |
| — | 11.50 | 13.75 | 12.62 | +0.60 | 30.3% | 275 | 30.3% | -0.40 | 8.03 | 6.90 | 9.15 | — |
| — | 8.20 | 10.55 | 9.38 | +0.52 | 30.0% | 280 | 30.0% | -0.48 | 10.07 | 8.75 | 11.40 | — |
| — | 5.85 | 8.05 | 6.95 | +0.44 | 29.9% | 285 | 29.9% | -0.57 | 12.88 | 11.50 | 14.25 | — |
| — | 4.00 | 6.25 | 5.12 | +0.36 | 29.8% | 290 | 29.8% | -0.65 | 16.10 | 14.60 | 17.60 | — |
| — | 2.53 | 4.95 | 3.74 | +0.29 | 29.7% | 295 | 29.7% | -0.72 | 19.38 | 17.80 | 20.95 | — |
| — | 1.43 | 3.40 | 2.42 | +0.23 | 29.8% | 300 | 29.8% | -0.78 | 23.27 | 21.75 | 24.80 | — |
| — | 0.80 | 2.33 | 1.56 | +0.18 | 29.9% | 305 | 29.9% | -0.84 | 27.48 | 25.95 | 29.00 | — |
| — | 0.20 | 1.78 | 0.99 | +0.14 | 30.0% | 310 | 30.0% | -0.88 | 31.93 | 30.40 | 33.45 | — |
| — | 0.30 | 1.59 | 0.94 | +0.10 | 30.3% | 315 | 30.3% | -0.92 | 36.58 | 35.05 | 38.10 | — |
| — | 0.47 | 1.28 | 0.88 | +0.08 | 30.5% | 320 | 30.5% | -0.95 | 41.27 | 39.80 | 42.75 | — |
| — | — | 2.50 | — | +0.06 | 30.8% | 325 | 30.8% | -0.97 | 46.17 | 44.70 | 47.65 | — |
| — | — | 0.91 | — | +0.04 | 31.1% | 330 | 31.1% | -0.98 | 51.12 | 49.65 | 52.60 | — |
| — | — | 2.28 | — | +0.03 | 31.4% | 335 | 31.4% | -0.99 | 56.00 | 54.40 | 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.