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 | |
| — | 54.10 | 57.90 | 56.00 | +1.00 | 48.0% | 225 | 48.0% | -0.00 | — | — | 2.20 | — |
| — | 49.40 | 53.00 | 51.20 | +0.99 | 47.1% | 230 | 47.1% | -0.01 | — | — | 2.25 | — |
| — | 45.10 | 48.00 | 46.55 | +0.99 | 46.1% | 235 | 46.1% | -0.01 | — | — | 1.20 | — |
| — | 39.60 | 43.10 | 41.35 | +0.98 | 45.3% | 240 | 45.3% | -0.02 | 1.05 | 0.10 | 2.00 | — |
| — | 35.10 | 38.30 | 36.70 | — | — | 245 | 44.4% | -0.03 | 0.57 | 0.30 | 0.85 | — |
| — | 30.10 | 33.50 | 31.80 | +0.94 | 43.6% | 250 | 43.6% | -0.06 | 0.95 | 0.50 | 1.40 | — |
| — | 27.90 | 31.10 | 29.50 | +0.93 | 43.2% | 252.5 | 43.2% | -0.07 | — | — | 2.40 | — |
| — | 25.30 | 28.80 | 27.05 | +0.91 | 42.8% | 255 | 42.8% | -0.09 | 0.88 | 0.25 | 1.50 | — |
| — | 23.00 | 25.80 | 24.40 | +0.89 | 42.4% | 257.5 | 42.4% | -0.11 | 1.55 | 0.10 | 3.00 | — |
| — | 20.90 | 24.30 | 22.60 | +0.87 | 42.1% | 260 | 42.1% | -0.14 | 1.62 | 0.05 | 3.20 | — |
| — | 18.70 | 22.20 | 20.45 | +0.83 | 41.8% | 262.5 | 41.8% | -0.17 | 1.85 | 0.30 | 3.40 | — |
| — | 16.60 | 20.20 | 18.40 | +0.80 | 41.5% | 265 | 41.5% | -0.20 | 2.25 | 0.80 | 3.70 | — |
| — | 14.80 | 18.10 | 16.45 | +0.76 | 41.2% | 267.5 | 41.2% | -0.24 | 2.80 | 1.50 | 4.10 | — |
| — | 12.80 | 15.60 | 14.20 | +0.72 | 40.9% | 270 | 40.9% | -0.28 | 3.62 | 2.65 | 4.60 | — |
| — | 11.50 | 14.20 | 12.85 | +0.68 | 40.7% | 272.5 | 40.7% | -0.32 | 4.55 | 3.40 | 5.70 | — |
| — | 10.00 | 12.60 | 11.30 | +0.63 | 40.6% | 275 | 40.6% | -0.37 | 5.15 | 4.20 | 6.10 | — |
| — | 8.40 | 11.00 | 9.70 | +0.59 | 40.4% | 277.5 | 40.4% | -0.42 | 5.95 | 4.70 | 7.20 | — |
| — | 7.20 | 10.20 | 8.70 | +0.53 | 40.3% | 280 | 40.3% | -0.47 | 7.40 | 6.30 | 8.50 | — |
| — | 5.70 | 8.50 | 7.10 | +0.48 | 40.3% | 282.5 | 40.3% | -0.52 | 7.95 | 6.90 | 9.00 | — |
| — | 4.70 | 7.40 | 6.05 | +0.43 | 40.3% | 285 | 40.3% | -0.57 | 9.95 | 8.90 | 11.00 | — |
| — | 4.20 | 6.40 | 5.30 | +0.38 | 40.3% | 287.5 | 40.3% | -0.62 | 11.60 | 10.20 | 13.00 | — |
| — | 2.85 | 5.70 | 4.28 | +0.34 | 40.3% | 290 | 40.3% | -0.66 | 12.95 | 11.80 | 14.10 | — |
| — | 2.05 | 5.00 | 3.52 | +0.30 | 40.4% | 292.5 | 40.4% | -0.71 | 14.45 | 12.80 | 16.10 | — |
| — | 2.45 | 3.30 | 2.88 | +0.26 | 40.5% | 295 | 40.5% | -0.75 | 16.50 | 14.90 | 18.10 | — |
| — | 1.60 | 2.80 | 2.20 | +0.22 | 40.6% | 297.5 | 40.6% | -0.79 | 18.50 | 16.70 | 20.30 | — |
| — | 0.65 | 3.60 | 2.12 | +0.19 | 40.8% | 300 | 40.8% | -0.82 | 20.70 | 19.00 | 22.40 | — |
| — | 0.10 | 2.35 | 1.23 | — | — | 302.5 | — | — | 22.80 | 21.10 | 24.50 | — |
| — | 0.75 | 2.00 | 1.38 | — | — | 305 | 41.2% | -0.87 | 24.95 | 23.20 | 26.70 | — |
| — | — | 1.70 | — | +0.11 | 41.4% | 307.5 | 41.4% | -0.90 | 27.60 | 26.30 | 28.90 | — |
| — | 0.55 | 1.00 | 0.78 | +0.09 | 41.6% | 310 | 41.6% | -0.92 | 29.60 | 28.00 | 31.20 | — |
| — | — | 2.75 | — | +0.08 | 41.9% | 312.5 | 41.9% | -0.93 | 32.05 | 30.40 | 33.70 | — |
| — | — | 2.60 | — | +0.06 | 42.1% | 315 | 42.1% | -0.95 | 34.50 | 32.70 | 36.30 | — |
| — | — | 2.45 | — | +0.05 | 42.4% | 317.5 | 42.4% | -0.96 | 36.75 | 35.10 | 38.40 | — |
| — | — | 1.55 | — | +0.04 | 42.7% | 320 | 42.7% | -0.97 | 39.25 | 37.70 | 40.80 | — |
| — | — | 2.35 | — | +0.03 | 43.0% | 322.5 | 43.0% | -0.98 | 41.65 | 40.00 | 43.30 | — |
| — | — | 2.30 | — | +0.03 | 43.3% | 325 | 43.3% | -0.98 | 44.25 | 42.50 | 46.00 | — |
| — | 0.05 | 1.75 | 0.90 | +0.02 | 44.0% | 330 | 44.0% | -0.99 | 49.45 | 47.50 | 51.40 | — |
| — | — | 2.20 | — | +0.01 | 44.7% | 335 | 44.7% | -1.00 | 54.40 | 52.50 | 56.30 | — |
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.