Spot 280.26
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.90 | 56.40 | 55.15 | — | — | 225 | — | — | — | — | 2.15 | — |
| — | 51.10 | 53.90 | 52.50 | — | — | 227.5 | — | — | — | — | 2.15 | — |
| — | 48.70 | 51.40 | 50.05 | — | — | 230 | — | — | — | — | 1.50 | — |
| — | 46.20 | 49.50 | 47.85 | — | — | 232.5 | — | — | — | — | 2.15 | — |
| — | 43.70 | 46.40 | 45.05 | — | — | 235 | — | — | — | — | 2.15 | — |
| — | 41.20 | 43.80 | 42.50 | — | — | 237.5 | — | — | — | — | 2.15 | — |
| — | 38.70 | 41.40 | 40.05 | — | — | 240 | — | — | — | — | 0.30 | — |
| — | 36.20 | 38.90 | 37.55 | — | — | 242.5 | — | — | — | — | 2.15 | — |
| — | 33.70 | 36.50 | 35.10 | — | — | 245 | — | — | — | — | 2.15 | — |
| — | 31.20 | 34.60 | 32.90 | — | — | 247.5 | — | — | — | — | 0.50 | — |
| — | 28.80 | 31.40 | 30.10 | — | — | 250 | — | — | — | — | 0.10 | — |
| — | 26.30 | 28.90 | 27.60 | — | — | 252.5 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 23.80 | 26.40 | 25.10 | — | — | 255 | — | — | 0.28 | 0.05 | 0.50 | — |
| — | 21.30 | 24.00 | 22.65 | — | — | 257.5 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 18.80 | 21.50 | 20.15 | — | — | 260 | — | — | 0.12 | 0.10 | 0.15 | 334 |
| 23 | 16.30 | 19.20 | 17.75 | — | — | 262.5 | — | — | — | — | 1.00 | 20 |
| 64 | 13.60 | 16.90 | 15.25 | — | — | 265 | — | — | 0.50 | 0.05 | 0.95 | 87 |
| — | 11.60 | 14.20 | 12.90 | — | — | 267.5 | — | — | — | — | 0.55 | — |
| — | 9.10 | 11.90 | 10.50 | — | — | 270 | — | — | 0.40 | 0.15 | 0.65 | — |
| — | 6.70 | 9.50 | 8.10 | — | — | 272.5 | — | — | 0.50 | 0.15 | 0.85 | — |
| — | 5.00 | 7.20 | 6.10 | — | — | 275 | — | — | 1.52 | 0.15 | 2.90 | — |
| — | 2.40 | 5.80 | 4.10 | — | — | 277.5 | — | — | 1.88 | 0.05 | 3.70 | — |
| — | 2.20 | 3.20 | 2.70 | — | — | 280 | — | — | 2.73 | 0.85 | 4.60 | — |
| — | 1.30 | 1.85 | 1.57 | — | — | 282.5 | — | — | 4.05 | 3.00 | 5.10 | — |
| — | 0.70 | 1.10 | 0.90 | — | — | 285 | — | — | 5.80 | 4.30 | 7.30 | — |
| — | 0.30 | 0.65 | 0.47 | — | — | 287.5 | — | — | 8.05 | 6.80 | 9.30 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 290 | — | — | 10.20 | 8.80 | 11.60 | — |
| — | — | 0.35 | — | — | — | 292.5 | — | — | 12.45 | 11.20 | 13.70 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 295 | — | — | 15.05 | 13.70 | 16.40 | — |
| — | — | 0.40 | — | — | — | 297.5 | — | — | 17.25 | 16.00 | 18.50 | — |
| — | — | 0.05 | — | — | — | 300 | — | — | 19.75 | 18.50 | 21.00 | — |
| — | — | 1.50 | — | — | — | 302.5 | — | — | 22.20 | 21.00 | 23.40 | — |
| — | — | 0.10 | — | — | — | 305 | — | — | 24.70 | 23.50 | 25.90 | — |
| — | — | 2.15 | — | — | — | 307.5 | — | — | 27.30 | 26.20 | 28.40 | — |
| — | — | 0.55 | — | — | — | 310 | — | — | 29.80 | 28.70 | 30.90 | — |
| — | — | 1.35 | — | — | — | 312.5 | — | — | 32.55 | 31.20 | 33.90 | — |
| — | — | 1.35 | — | — | — | 315 | — | — | 34.70 | 33.50 | 35.90 | — |
| — | — | 2.15 | — | — | — | 317.5 | — | — | 37.30 | 36.20 | 38.40 | — |
| — | — | 0.10 | — | — | — | 320 | — | — | 39.80 | 38.20 | 41.40 | — |
| — | — | 2.15 | — | — | — | 322.5 | — | — | 42.30 | 41.20 | 43.40 | — |
| — | — | 2.15 | — | — | — | 325 | — | — | 44.80 | 43.70 | 45.90 | — |
| — | — | 0.05 | — | — | — | 330 | — | — | 49.60 | 48.30 | 50.90 | — |
| — | — | 2.15 | — | — | — | 335 | — | — | 54.55 | 53.20 | 55.90 | — |
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.