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 | 56.50 | 55.20 | — | — | 225 | — | — | — | — | 0.95 | — |
| — | 48.90 | 52.30 | 50.60 | — | — | 230 | — | — | — | — | 2.20 | — |
| — | 44.00 | 46.70 | 45.35 | +0.99 | 50.0% | 235 | 50.0% | -0.01 | — | — | 2.25 | — |
| — | 39.00 | 41.70 | 40.35 | +0.98 | 48.9% | 240 | 48.9% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 34.10 | 36.80 | 35.45 | +0.96 | 47.5% | 245 | 47.5% | -0.04 | — | — | 0.55 | — |
| — | 29.20 | 31.80 | 30.50 | +0.93 | 46.0% | 250 | 46.0% | -0.07 | — | — | 1.50 | — |
| — | 26.80 | 29.60 | 28.20 | +0.91 | 45.1% | 252.5 | 45.1% | -0.09 | — | — | 0.95 | — |
| — | 24.40 | 27.40 | 25.90 | +0.88 | 44.3% | 255 | 44.3% | -0.12 | 0.55 | 0.20 | 0.90 | — |
| — | 22.00 | 24.90 | 23.45 | +0.85 | 43.5% | 257.5 | 43.5% | -0.15 | 1.50 | 0.05 | 2.95 | — |
| — | 19.70 | 22.60 | 21.15 | +0.82 | 42.8% | 260 | 42.8% | -0.19 | 0.60 | 0.15 | 1.05 | — |
| — | 17.50 | 20.50 | 19.00 | +0.77 | 42.1% | 262.5 | 42.1% | -0.23 | 1.25 | 0.70 | 1.80 | — |
| — | 15.30 | 18.40 | 16.85 | +0.72 | 41.5% | 265 | 41.5% | -0.27 | 1.93 | 0.05 | 3.80 | — |
| — | 13.10 | 16.20 | 14.65 | +0.67 | 40.9% | 267.5 | 40.9% | -0.33 | 2.40 | 0.50 | 4.30 | — |
| — | 11.10 | 14.50 | 12.80 | +0.62 | 40.5% | 270 | 40.5% | -0.38 | 2.62 | 1.75 | 3.50 | — |
| — | 9.30 | 12.60 | 10.95 | +0.56 | 40.1% | 272.5 | 40.1% | -0.44 | 3.15 | 1.20 | 5.10 | — |
| — | 7.70 | 11.00 | 9.35 | +0.50 | 39.7% | 275 | 39.7% | -0.50 | 4.00 | 2.30 | 5.70 | — |
| — | 7.30 | 8.80 | 8.05 | +0.45 | 39.5% | 277.5 | 39.5% | -0.56 | 4.50 | 3.20 | 5.80 | — |
| — | 5.70 | 7.50 | 6.60 | +0.39 | 39.3% | 280 | 39.3% | -0.61 | 6.25 | 5.10 | 7.40 | — |
| — | 4.50 | 5.90 | 5.20 | +0.34 | 39.2% | 282.5 | 39.2% | -0.66 | 7.85 | 6.20 | 9.50 | — |
| — | 2.30 | 4.90 | 3.60 | +0.30 | 39.2% | 285 | 39.2% | -0.71 | 9.40 | 8.10 | 10.70 | — |
| — | 2.80 | 3.80 | 3.30 | +0.25 | 39.2% | 287.5 | 39.2% | -0.75 | 10.90 | 9.60 | 12.20 | — |
| — | 2.05 | 4.30 | 3.17 | +0.22 | 39.3% | 290 | 39.3% | -0.80 | 12.45 | 10.90 | 14.00 | — |
| — | 0.05 | 3.00 | 1.52 | +0.18 | 39.4% | 292.5 | 39.4% | -0.82 | 14.40 | 12.90 | 15.90 | — |
| — | 0.10 | 2.00 | 1.05 | +0.15 | 39.6% | 295 | 39.6% | -0.85 | 16.35 | 14.90 | 17.80 | — |
| — | — | 3.40 | — | +0.12 | 39.8% | 297.5 | 39.8% | -0.88 | 18.55 | 17.00 | 20.10 | — |
| — | 0.05 | 1.15 | 0.60 | +0.10 | 40.1% | 300 | 40.1% | -0.90 | 20.85 | 19.40 | 22.30 | — |
| — | — | 2.25 | — | +0.08 | 40.4% | 302.5 | 40.4% | -0.92 | 23.05 | 21.70 | 24.40 | — |
| — | 0.10 | 1.05 | 0.57 | +0.07 | 40.8% | 305 | 40.8% | -0.94 | 25.45 | 24.10 | 26.80 | — |
| — | 0.05 | 2.40 | 1.23 | +0.06 | 41.1% | 307.5 | 41.1% | -0.95 | 27.80 | 26.50 | 29.10 | — |
| — | — | 1.90 | — | +0.04 | 41.5% | 310 | 41.5% | -0.96 | 30.05 | 28.60 | 31.50 | — |
| — | — | 1.90 | — | +0.04 | 42.0% | 312.5 | 42.0% | -0.97 | 32.70 | 31.40 | 34.00 | — |
| — | — | 1.25 | — | +0.03 | 42.4% | 315 | 42.4% | -0.98 | 34.80 | 33.20 | 36.40 | — |
| — | — | 2.35 | — | +0.02 | 42.9% | 317.5 | 42.9% | -0.99 | 37.35 | 35.80 | 38.90 | — |
| — | — | 1.75 | — | +0.02 | 43.4% | 320 | 43.4% | -0.99 | 40.15 | 38.30 | 42.00 | — |
| — | — | 2.25 | — | +0.01 | 43.9% | 322.5 | 43.9% | -0.99 | 42.25 | 40.60 | 43.90 | — |
| — | — | 2.25 | — | +0.01 | 44.4% | 325 | 44.4% | -1.00 | 44.85 | 43.30 | 46.40 | — |
| — | 0.05 | 2.20 | 1.12 | +0.01 | 45.4% | 330 | 45.4% | -1.00 | 49.80 | 48.20 | 51.40 | — |
| — | — | 2.15 | — | +0.00 | 46.5% | 335 | 46.5% | -1.00 | 54.85 | 53.30 | 56.40 | — |
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.