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 | |
| — | 55.40 | 59.05 | 57.23 | +0.97 | 51.8% | 225 | 51.8% | -0.04 | 1.15 | 0.70 | 1.59 | — |
| — | 51.45 | 54.50 | 52.98 | +0.95 | 51.6% | 230 | 51.6% | -0.06 | 1.62 | 1.04 | 2.21 | — |
| — | 46.45 | 50.00 | 48.23 | +0.94 | 51.3% | 235 | 51.3% | -0.08 | 2.05 | 1.05 | 3.05 | — |
| — | 42.25 | 45.40 | 43.83 | +0.92 | 51.1% | 240 | 51.1% | -0.10 | 2.92 | 2.15 | 3.70 | — |
| — | 38.10 | 41.30 | 39.70 | +0.89 | 51.0% | 245 | 51.0% | -0.12 | 3.50 | 2.34 | 4.65 | — |
| — | 33.90 | 37.30 | 35.60 | +0.86 | 50.8% | 250 | 50.8% | -0.15 | 4.67 | 3.45 | 5.90 | — |
| — | 30.75 | 33.50 | 32.12 | +0.83 | 50.7% | 255 | 50.7% | -0.19 | 5.65 | 4.70 | 6.60 | — |
| — | 27.15 | 29.85 | 28.50 | +0.79 | 50.5% | 260 | 50.5% | -0.22 | 7.35 | 6.15 | 8.55 | — |
| — | 23.75 | 26.35 | 25.05 | +0.75 | 50.4% | 265 | 50.4% | -0.26 | 9.00 | 7.75 | 10.25 | — |
| — | 20.65 | 23.40 | 22.02 | +0.70 | 50.3% | 270 | 50.3% | -0.31 | 10.90 | 9.75 | 12.05 | — |
| — | 17.85 | 20.55 | 19.20 | +0.66 | 50.2% | 275 | 50.2% | -0.35 | 13.10 | 11.90 | 14.30 | — |
| — | 15.30 | 17.80 | 16.55 | +0.61 | 50.0% | 280 | 50.0% | -0.40 | 15.53 | 14.35 | 16.70 | — |
| — | 12.85 | 15.35 | 14.10 | +0.56 | 49.9% | 285 | 49.9% | -0.45 | 18.45 | 17.10 | 19.80 | — |
| — | 10.75 | 13.15 | 11.95 | +0.50 | 49.7% | 290 | 49.7% | -0.50 | 21.38 | 20.05 | 22.70 | — |
| — | 8.95 | 11.40 | 10.18 | +0.45 | 49.6% | 295 | 49.6% | -0.55 | 24.48 | 23.35 | 25.60 | — |
| — | 7.35 | 8.70 | 8.03 | +0.40 | 49.4% | 300 | 49.4% | -0.60 | 27.80 | 26.70 | 28.90 | — |
| — | 5.95 | 8.65 | 7.30 | +0.36 | 49.2% | 305 | 49.2% | -0.65 | 31.57 | 30.35 | 32.80 | — |
| — | 5.05 | 6.80 | 5.92 | +0.31 | 49.0% | 310 | 49.0% | -0.69 | 35.27 | 34.00 | 36.55 | — |
| — | 3.70 | 6.40 | 5.05 | +0.27 | 48.8% | 315 | 48.8% | -0.73 | 39.30 | 38.00 | 40.60 | — |
| — | 3.10 | 5.55 | 4.33 | +0.23 | 48.6% | 320 | 48.6% | -0.77 | 43.48 | 42.20 | 44.75 | — |
| — | 2.63 | 4.20 | 3.42 | +0.20 | 48.4% | 325 | 48.4% | -0.81 | 48.17 | 46.50 | 49.85 | — |
| — | 1.79 | 3.55 | 2.67 | +0.17 | 48.1% | 330 | 48.1% | -0.84 | 52.33 | 50.90 | 53.75 | — |
| — | 1.38 | 3.30 | 2.34 | +0.14 | 47.9% | 335 | 47.9% | -0.87 | 57.10 | 55.45 | 58.75 | — |
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.