Spot 280.71
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.05 | 57.80 | 56.42 | +1.00 | 60.4% | 225 | 60.4% | +0.00 | — | — | 2.13 | — |
| — | 50.40 | 52.70 | 51.55 | +1.00 | 58.9% | 230 | 58.9% | -0.00 | — | — | 0.27 | — |
| — | 45.35 | 47.80 | 46.58 | +1.00 | 57.6% | 235 | 57.6% | -0.00 | — | — | 0.99 | — |
| — | 39.95 | 42.65 | 41.30 | +1.00 | 56.4% | 240 | 56.4% | -0.00 | — | — | 0.27 | — |
| — | 37.75 | 40.40 | 39.08 | +1.00 | 55.9% | 242.5 | 55.9% | -0.00 | — | — | 0.31 | — |
| — | 35.40 | 37.80 | 36.60 | +1.00 | 55.4% | 245 | 55.4% | -0.00 | — | — | 0.75 | — |
| — | 32.55 | 35.30 | 33.92 | +1.00 | 55.1% | 247.5 | 55.1% | -0.00 | — | — | 0.79 | — |
| — | 30.25 | 32.85 | 31.55 | +1.00 | 54.7% | 250 | 54.7% | -0.00 | — | — | 0.15 | — |
| — | 27.75 | 30.35 | 29.05 | +1.00 | 54.6% | 252.5 | 54.6% | -0.00 | — | — | 0.19 | — |
| — | 24.95 | 27.95 | 26.45 | +0.99 | 54.4% | 255 | 54.4% | -0.01 | — | — | 0.31 | — |
| — | 23.00 | 25.40 | 24.20 | +0.99 | 54.2% | 257.5 | 54.2% | -0.01 | — | — | 0.37 | — |
| — | 20.35 | 22.95 | 21.65 | +0.98 | 53.9% | 260 | 53.9% | -0.02 | 0.32 | 0.09 | 0.54 | — |
| — | 18.10 | 20.30 | 19.20 | +0.97 | 53.5% | 262.5 | 53.5% | -0.03 | 0.44 | 0.01 | 0.87 | — |
| — | 15.60 | 18.05 | 16.82 | +0.96 | 52.9% | 265 | 52.9% | -0.04 | 0.40 | 0.18 | 0.61 | — |
| 9 | 13.30 | 15.65 | 14.47 | +0.94 | 52.3% | 267.5 | 52.3% | -0.06 | 0.56 | 0.14 | 0.97 | 42 |
| 1,451 | 11.10 | 13.20 | 12.15 | +0.93 | 51.7% | 270 | 51.7% | -0.07 | 0.83 | 0.55 | 1.12 | 834 |
| 2 | 9.15 | 11.35 | 10.25 | +0.89 | 51.1% | 272.5 | 51.1% | -0.10 | 1.13 | 0.55 | 1.71 | 233 |
| 265 | 7.05 | 9.25 | 8.15 | +0.86 | 50.6% | 275 | 50.6% | -0.14 | 1.57 | 0.98 | 2.16 | 911 |
| 34 | 5.25 | 7.55 | 6.40 | +0.81 | 50.3% | 277.5 | 50.3% | -0.19 | 2.40 | 1.71 | 3.10 | — |
| — | 4.05 | 6.10 | 5.08 | +0.75 | 50.1% | 280 | 50.1% | -0.25 | 3.75 | 2.56 | 4.95 | — |
| — | 2.99 | 4.60 | 3.79 | +0.69 | 50.0% | 282.5 | 50.0% | -0.32 | 4.70 | 3.40 | 6.00 | — |
| — | 1.56 | 3.90 | 2.73 | +0.61 | 50.2% | 285 | 50.2% | -0.40 | 6.28 | 5.00 | 7.55 | — |
| — | 1.52 | 2.50 | 2.01 | +0.53 | 50.7% | 287.5 | 50.7% | -0.47 | 7.97 | 6.75 | 9.20 | — |
| — | 0.99 | 1.77 | 1.38 | +0.45 | 51.4% | 290 | 51.4% | -0.55 | 9.95 | 8.80 | 11.10 | — |
| — | 0.65 | 1.76 | 1.21 | +0.37 | 52.5% | 292.5 | 52.5% | -0.63 | 11.95 | 10.75 | 13.15 | 142 |
| — | 0.46 | 0.90 | 0.68 | +0.31 | 53.8% | 295 | 53.8% | -0.70 | 14.15 | 12.95 | 15.35 | — |
| — | 0.33 | 0.61 | 0.47 | +0.24 | 55.2% | 297.5 | 55.2% | -0.77 | 16.62 | 15.35 | 17.90 | — |
| — | 0.18 | 0.44 | 0.31 | +0.19 | 56.5% | 300 | 56.5% | -0.81 | 18.88 | 17.65 | 20.10 | — |
| — | 0.06 | 0.59 | 0.33 | +0.14 | 57.4% | 302.5 | 57.4% | -0.86 | 21.12 | 19.95 | 22.30 | — |
| — | 0.13 | 1.07 | 0.60 | +0.10 | 58.1% | 305 | 58.1% | -0.90 | 23.77 | 22.60 | 24.95 | — |
| — | — | 0.58 | — | +0.07 | 58.5% | 307.5 | 58.5% | -0.93 | 26.20 | 25.05 | 27.35 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 58.6% | 310 | 58.6% | -0.95 | 28.73 | 27.25 | 30.20 | — |
| — | — | 1.23 | — | +0.03 | 58.3% | 312.5 | 58.3% | -0.97 | 31.30 | 29.80 | 32.80 | — |
| — | — | 0.08 | — | +0.02 | 57.7% | 315 | 57.7% | -0.98 | 33.58 | 32.30 | 34.85 | — |
| — | — | 1.83 | — | +0.01 | 56.8% | 317.5 | 56.8% | -0.99 | 36.08 | 34.80 | 37.35 | — |
| — | — | 1.15 | — | +0.01 | 55.8% | 320 | 55.8% | -1.00 | 38.60 | 37.40 | 39.80 | — |
| — | — | 2.13 | — | +0.00 | 54.7% | 322.5 | 54.7% | -1.00 | 41.30 | 39.85 | 42.75 | — |
| — | — | 1.95 | — | +0.00 | 53.7% | 325 | 53.7% | -1.00 | 43.55 | 42.35 | 44.75 | — |
| — | — | 2.13 | — | +0.00 | 52.6% | 327.5 | 52.6% | -1.00 | 46.15 | 44.85 | 47.45 | — |
| — | — | 0.75 | — | +0.00 | 51.7% | 330 | 51.7% | -1.00 | 48.85 | 47.55 | 50.15 | — |
| — | — | 2.13 | — | +0.00 | 50.3% | 335 | 50.3% | -1.00 | 53.67 | 52.55 | 54.80 | — |
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.