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 | |
| — | 55.80 | 58.30 | 57.05 | +0.99 | 72.4% | 225 | 72.4% | -0.01 | 0.42 | 0.13 | 0.72 | — |
| — | 50.35 | 53.00 | 51.67 | +0.98 | 71.9% | 230 | 71.9% | -0.02 | 0.57 | 0.20 | 0.94 | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | 46.10 | 48.70 | 47.40 | +0.97 | 71.5% | 235 | 71.5% | -0.03 | 0.72 | 0.36 | 1.09 | — |
| — | — | — | — | — | — | 237.5 | — | — | — | — | — | — |
| — | 41.35 | 44.05 | 42.70 | +0.95 | 71.1% | 240 | 71.1% | -0.05 | 0.96 | 0.66 | 1.26 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 36.30 | 39.50 | 37.90 | +0.93 | 70.8% | 245 | 70.8% | -0.07 | 1.58 | 1.25 | 1.92 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 32.40 | 35.15 | 33.77 | +0.90 | 70.5% | 250 | 70.5% | -0.09 | 1.92 | 1.06 | 2.77 | — |
| — | 30.10 | 33.05 | 31.57 | +0.89 | 70.3% | 252.5 | 70.3% | -0.11 | 2.30 | 1.30 | 3.30 | — |
| — | 28.40 | 31.00 | 29.70 | +0.87 | 70.2% | 255 | 70.2% | -0.13 | 2.85 | 2.30 | 3.40 | — |
| — | 26.25 | 29.00 | 27.62 | +0.85 | 70.0% | 257.5 | 70.0% | -0.14 | 3.56 | 2.86 | 4.25 | — |
| — | 24.50 | 27.15 | 25.82 | +0.83 | 69.8% | 260 | 69.8% | -0.16 | 4.10 | 3.75 | 4.45 | — |
| — | 22.45 | 25.25 | 23.85 | +0.81 | 69.7% | 262.5 | 69.7% | -0.19 | 4.40 | 3.15 | 5.65 | — |
| — | 20.65 | 23.40 | 22.02 | +0.79 | 69.5% | 265 | 69.5% | -0.21 | 5.25 | 4.65 | 5.85 | — |
| — | 19.00 | 21.70 | 20.35 | +0.76 | 69.3% | 267.5 | 69.3% | -0.24 | 6.15 | 5.25 | 7.05 | — |
| — | 17.70 | 19.55 | 18.62 | +0.74 | 69.2% | 270 | 69.2% | -0.26 | 6.80 | 6.20 | 7.40 | — |
| — | 15.75 | 18.05 | 16.90 | +0.71 | 69.0% | 272.5 | 69.0% | -0.29 | 8.20 | 7.05 | 9.35 | — |
| — | 14.20 | 16.60 | 15.40 | +0.68 | 68.9% | 275 | 68.9% | -0.32 | 8.70 | 8.00 | 9.40 | — |
| — | 12.85 | 15.30 | 14.07 | +0.65 | 68.8% | 277.5 | 68.8% | -0.35 | 9.95 | 8.90 | 11.00 | — |
| — | 11.45 | 14.00 | 12.72 | +0.62 | 68.6% | 280 | 68.6% | -0.38 | 10.97 | 10.05 | 11.90 | — |
| — | 10.30 | 12.80 | 11.55 | +0.59 | 68.5% | 282.5 | 68.5% | -0.41 | 12.25 | 11.35 | 13.15 | — |
| — | 9.10 | 11.90 | 10.50 | +0.56 | 68.4% | 285 | 68.4% | -0.44 | 14.00 | 12.70 | 15.30 | — |
| — | 8.05 | 10.65 | 9.35 | +0.53 | 68.3% | 287.5 | 68.3% | -0.47 | 15.47 | 14.20 | 16.75 | — |
| — | 8.05 | 9.60 | 8.82 | +0.50 | 68.2% | 290 | 68.2% | -0.50 | 16.62 | 15.65 | 17.60 | — |
| — | 6.50 | 8.65 | 7.58 | +0.47 | 68.1% | 292.5 | 68.1% | -0.53 | 18.30 | 16.85 | 19.75 | — |
| — | 5.50 | 7.70 | 6.60 | +0.44 | 68.0% | 295 | 68.0% | -0.56 | 20.18 | 18.90 | 21.45 | — |
| — | 4.80 | 6.85 | 5.83 | +0.41 | 68.0% | 297.5 | 68.0% | -0.59 | 21.90 | 20.65 | 23.15 | — |
| — | 4.50 | 6.00 | 5.25 | +0.38 | 67.9% | 300 | 67.9% | -0.62 | 23.70 | 22.45 | 24.95 | — |
| — | 4.35 | 5.55 | 4.95 | +0.35 | 67.9% | 302.5 | 67.9% | -0.65 | 25.48 | 24.30 | 26.65 | — |
| — | 3.85 | 4.85 | 4.35 | +0.32 | 67.9% | 305 | 67.9% | -0.68 | 27.62 | 26.70 | 28.55 | — |
| — | 2.47 | 5.00 | 3.73 | +0.29 | 67.9% | 307.5 | 67.9% | -0.71 | 29.38 | 28.20 | 30.55 | — |
| — | 2.28 | 3.85 | 3.06 | +0.27 | 67.9% | 310 | 67.9% | -0.74 | 31.50 | 30.25 | 32.75 | — |
| — | 2.62 | 3.35 | 2.98 | +0.24 | 67.9% | 312.5 | 67.9% | -0.76 | 33.65 | 32.40 | 34.90 | — |
| — | 1.56 | 3.00 | 2.28 | +0.22 | 67.9% | 315 | 67.9% | -0.79 | 35.80 | 34.55 | 37.05 | — |
| — | 1.41 | 2.50 | 1.96 | +0.20 | 67.9% | 317.5 | 67.9% | -0.81 | 38.05 | 36.75 | 39.35 | — |
| — | 1.47 | 2.36 | 1.92 | +0.18 | 67.9% | 320 | 67.9% | -0.83 | 40.25 | 38.95 | 41.55 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | 1.12 | 1.80 | 1.46 | +0.14 | 68.0% | 325 | 68.0% | -0.87 | 44.80 | 43.50 | 46.10 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 0.77 | 1.37 | 1.07 | +0.11 | 68.0% | 330 | 68.0% | -0.90 | 49.50 | 48.15 | 50.85 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 0.60 | 1.19 | 0.90 | +0.08 | 68.0% | 335 | 68.0% | -0.92 | 54.30 | 53.05 | 55.55 | — |
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.