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 | |
| — | 55.50 | 58.90 | 57.20 | +0.92 | 54.5% | 225 | 54.5% | -0.08 | — | — | 2.90 | — |
| — | 50.90 | 54.30 | 52.60 | +0.90 | 53.3% | 230 | 53.3% | -0.10 | 2.00 | 0.40 | 3.60 | — |
| — | 46.40 | 49.80 | 48.10 | +0.88 | 52.2% | 235 | 52.2% | -0.12 | 2.45 | 0.80 | 4.10 | — |
| — | 42.00 | 45.40 | 43.70 | +0.85 | 51.2% | 240 | 51.2% | -0.15 | 2.83 | 0.95 | 4.70 | — |
| — | 37.70 | 41.00 | 39.35 | +0.81 | 50.4% | 245 | 50.4% | -0.19 | 4.05 | 2.60 | 5.50 | — |
| — | 33.70 | 37.00 | 35.35 | +0.78 | 49.7% | 250 | 49.7% | -0.23 | 3.58 | 2.25 | 4.90 | — |
| — | 29.80 | 33.50 | 31.65 | +0.73 | 49.2% | 255 | 49.2% | -0.27 | 5.30 | 3.40 | 7.20 | — |
| — | 26.00 | 29.50 | 27.75 | +0.69 | 48.7% | 260 | 48.7% | -0.31 | 7.10 | 5.20 | 9.00 | — |
| — | 23.10 | 26.00 | 24.55 | +0.64 | 48.4% | 265 | 48.4% | -0.36 | 7.80 | 6.50 | 9.10 | — |
| — | 19.70 | 22.90 | 21.30 | +0.59 | 48.3% | 270 | 48.3% | -0.42 | 10.40 | 8.40 | 12.40 | — |
| — | 16.60 | 20.00 | 18.30 | +0.53 | 48.2% | 275 | 48.2% | -0.47 | 12.50 | 10.90 | 14.10 | — |
| — | 13.90 | 17.40 | 15.65 | +0.48 | 48.1% | 280 | 48.1% | -0.52 | 14.75 | 12.80 | 16.70 | — |
| — | 11.30 | 15.20 | 13.25 | +0.43 | 48.2% | 285 | 48.2% | -0.57 | 17.35 | 15.60 | 19.10 | — |
| — | 9.40 | 13.30 | 11.35 | +0.39 | 48.3% | 290 | 48.3% | -0.62 | 20.55 | 18.80 | 22.30 | — |
| — | 7.60 | 11.40 | 9.50 | +0.34 | 48.4% | 295 | 48.4% | -0.66 | 23.75 | 22.00 | 25.50 | — |
| — | 6.10 | 9.60 | 7.85 | +0.30 | 48.6% | 300 | 48.6% | -0.71 | 27.10 | 25.50 | 28.70 | — |
| — | 4.30 | 8.50 | 6.40 | +0.26 | 48.7% | 305 | 48.7% | -0.75 | 30.65 | 29.00 | 32.30 | — |
| — | 4.30 | 6.00 | 5.15 | +0.22 | 48.8% | 310 | 48.8% | -0.78 | 34.35 | 32.60 | 36.10 | — |
| — | 2.30 | 6.40 | 4.35 | +0.19 | 48.9% | 315 | 48.9% | -0.82 | 38.30 | 36.50 | 40.10 | — |
| — | 1.70 | 4.90 | 3.30 | +0.16 | 48.9% | 320 | 48.9% | -0.85 | 42.70 | 40.70 | 44.70 | — |
| — | 0.70 | 4.90 | 2.80 | +0.13 | 48.9% | 325 | 48.9% | -0.88 | 47.15 | 45.10 | 49.20 | — |
| — | 1.40 | 2.75 | 2.08 | +0.11 | 48.7% | 330 | 48.7% | -0.90 | 51.50 | 49.50 | 53.50 | — |
| — | 0.20 | 2.05 | 1.12 | +0.09 | 48.4% | 335 | 48.4% | -0.92 | 56.15 | 54.20 | 58.10 | — |
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.