Spot 280.54
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.50 | 57.70 | 56.10 | +1.00 | 53.4% | 225 | 53.4% | -0.00 | — | — | 0.45 | — |
| — | 52.20 | 55.20 | 53.70 | +1.00 | 53.7% | 227.5 | 53.7% | -0.00 | — | — | 0.95 | — |
| — | 49.50 | 52.70 | 51.10 | +1.00 | 54.1% | 230 | 54.1% | -0.00 | — | — | 0.45 | — |
| — | 47.00 | 50.20 | 48.60 | +1.00 | 54.7% | 232.5 | 54.7% | -0.00 | — | — | 1.15 | — |
| — | 44.30 | 47.70 | 46.00 | +1.00 | 55.3% | 235 | 55.3% | -0.00 | — | — | 0.45 | — |
| — | 41.70 | 45.20 | 43.45 | +1.00 | 55.8% | 237.5 | 55.8% | -0.00 | — | — | 1.20 | — |
| — | 39.20 | 42.80 | 41.00 | +1.00 | 56.1% | 240 | 56.1% | -0.00 | — | — | 0.40 | — |
| — | 37.60 | 40.30 | 38.95 | +0.99 | 56.1% | 242.5 | 56.1% | -0.01 | — | — | 0.95 | — |
| — | 34.40 | 37.80 | 36.10 | +0.99 | 55.8% | 245 | 55.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 31.80 | 35.30 | 33.55 | +0.99 | 55.1% | 247.5 | 55.1% | -0.01 | — | — | 0.50 | — |
| — | 30.00 | 32.20 | 31.10 | +0.98 | 54.1% | 250 | 54.1% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 27.50 | 30.40 | 28.95 | +0.97 | 52.8% | 252.5 | 52.8% | -0.03 | 0.33 | 0.05 | 0.60 | — |
| — | 24.70 | 27.90 | 26.30 | +0.97 | 51.3% | 255 | 51.3% | -0.03 | 0.42 | 0.05 | 0.80 | — |
| — | 22.60 | 25.40 | 24.00 | +0.95 | 49.8% | 257.5 | 49.8% | -0.04 | 0.30 | 0.05 | 0.55 | — |
| — | 20.30 | 23.00 | 21.65 | +0.94 | 48.3% | 260 | 48.3% | -0.06 | 0.50 | 0.20 | 0.80 | — |
| — | 17.80 | 20.00 | 18.90 | +0.92 | 46.9% | 262.5 | 46.9% | -0.08 | 0.47 | 0.20 | 0.75 | — |
| — | 15.50 | 18.10 | 16.80 | +0.89 | 45.6% | 265 | 45.6% | -0.11 | 0.53 | 0.05 | 1.00 | — |
| — | 13.40 | 15.50 | 14.45 | +0.85 | 44.6% | 267.5 | 44.6% | -0.15 | 0.80 | 0.25 | 1.35 | — |
| — | 11.10 | 13.40 | 12.25 | +0.81 | 43.8% | 270 | 43.8% | -0.19 | 1.10 | 0.80 | 1.40 | — |
| — | 9.10 | 11.80 | 10.45 | +0.75 | 43.2% | 272.5 | 43.2% | -0.25 | 1.77 | 0.45 | 3.10 | — |
| — | 7.50 | 10.00 | 8.75 | +0.69 | 42.9% | 275 | 42.9% | -0.31 | 2.33 | 1.80 | 2.85 | — |
| — | 6.00 | 8.30 | 7.15 | +0.61 | 42.7% | 277.5 | 42.7% | -0.39 | 2.95 | 2.10 | 3.80 | — |
| — | 3.80 | 6.40 | 5.10 | +0.53 | 42.6% | 280 | 42.6% | -0.47 | 4.50 | 3.90 | 5.10 | — |
| — | 2.60 | 4.90 | 3.75 | +0.45 | 42.5% | 282.5 | 42.5% | -0.55 | 5.90 | 4.60 | 7.20 | — |
| — | 2.90 | 3.60 | 3.25 | +0.38 | 42.6% | 285 | 42.6% | -0.62 | 7.25 | 6.10 | 8.40 | — |
| — | 1.85 | 3.10 | 2.48 | +0.31 | 42.6% | 287.5 | 42.6% | -0.69 | 8.95 | 7.10 | 10.80 | — |
| — | 1.35 | 2.70 | 2.02 | +0.24 | 42.7% | 290 | 42.7% | -0.76 | 11.10 | 9.80 | 12.40 | — |
| — | 0.85 | 1.75 | 1.30 | +0.18 | 42.8% | 292.5 | 42.8% | -0.82 | 12.85 | 11.10 | 14.60 | — |
| — | 0.60 | 1.35 | 0.97 | +0.14 | 42.9% | 295 | 42.9% | -0.87 | 15.00 | 13.70 | 16.30 | — |
| — | 0.05 | 1.00 | 0.53 | +0.10 | 42.9% | 297.5 | 42.9% | -0.90 | 17.05 | 15.80 | 18.30 | — |
| — | 0.40 | 0.70 | 0.55 | +0.07 | 42.9% | 300 | 42.9% | -0.93 | 19.85 | 18.30 | 21.40 | — |
| — | — | 0.65 | — | +0.05 | 42.9% | 302.5 | 42.9% | -0.95 | 22.15 | 20.70 | 23.60 | — |
| — | 0.05 | 0.35 | 0.20 | +0.03 | 42.9% | 305 | 42.9% | -0.97 | 24.10 | 22.60 | 25.60 | — |
| — | — | 1.95 | — | +0.02 | 42.8% | 307.5 | 42.8% | -0.98 | 26.70 | 25.10 | 28.30 | — |
| — | — | 0.75 | — | +0.01 | 42.8% | 310 | 42.8% | -0.99 | 29.00 | 27.60 | 30.40 | — |
| — | — | 1.40 | — | +0.01 | 42.7% | 312.5 | 42.7% | -1.00 | 31.50 | 30.00 | 33.00 | — |
| — | — | 0.95 | — | +0.00 | 42.7% | 315 | 42.7% | -1.00 | 34.35 | 32.50 | 36.20 | — |
| — | — | 0.95 | — | +0.00 | 42.7% | 317.5 | 42.7% | -1.00 | 36.60 | 35.00 | 38.20 | — |
| — | — | 0.10 | — | +0.00 | 42.7% | 320 | 42.7% | -1.00 | 38.95 | 37.50 | 40.40 | — |
| — | — | 0.95 | — | +0.00 | 42.8% | 322.5 | 42.8% | -1.00 | 41.45 | 40.00 | 42.90 | — |
| — | — | 1.35 | — | +0.00 | 42.8% | 325 | 42.8% | -1.00 | 44.10 | 42.50 | 45.70 | — |
| — | — | 0.05 | — | +0.00 | 43.0% | 330 | 43.0% | -1.00 | 49.10 | 47.50 | 50.70 | — |
| — | — | 2.10 | — | +0.00 | 43.3% | 335 | 43.3% | -1.00 | 54.00 | 52.50 | 55.50 | — |
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.