Spot 280.98
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.60 | 59.90 | 55.75 | +1.00 | 54.5% | 225 | 54.5% | -0.00 | — | — | 4.70 | — |
| — | 49.10 | 57.20 | 53.15 | +1.00 | 53.1% | 227.5 | 53.1% | -0.00 | — | — | 4.50 | — |
| — | 46.60 | 54.90 | 50.75 | +1.00 | 51.8% | 230 | 51.8% | -0.00 | — | — | 4.50 | — |
| — | 44.10 | 52.20 | 48.15 | +1.00 | 50.6% | 232.5 | 50.6% | -0.00 | — | — | 4.50 | — |
| — | 41.60 | 49.70 | 45.65 | +1.00 | 49.5% | 235 | 49.5% | -0.00 | — | — | 4.90 | — |
| — | 39.10 | 47.30 | 43.20 | +1.00 | 48.4% | 237.5 | 48.4% | -0.01 | — | — | 4.50 | — |
| — | 38.00 | 44.90 | 41.45 | +1.00 | 47.4% | 240 | 47.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 35.40 | 42.30 | 38.85 | +0.99 | 46.5% | 242.5 | 46.5% | -0.01 | — | — | 4.90 | — |
| — | 33.00 | 38.00 | 35.50 | +0.99 | 45.7% | 245 | 45.7% | -0.02 | — | — | 0.50 | — |
| — | 29.20 | 37.40 | 33.30 | +0.99 | 44.9% | 247.5 | 44.9% | -0.02 | — | — | 0.70 | — |
| — | 26.70 | 34.40 | 30.55 | +0.98 | 44.3% | 250 | 44.3% | -0.03 | 0.38 | 0.15 | 0.60 | — |
| 0 | 24.40 | 32.10 | 28.25 | +0.97 | 43.6% | 252.5 | 43.6% | -0.04 | 0.35 | 0.15 | 0.55 | — |
| — | 22.00 | 29.90 | 25.95 | +0.96 | 43.1% | 255 | 43.1% | -0.06 | 0.47 | 0.40 | 0.55 | — |
| — | 19.80 | 27.30 | 23.55 | +0.95 | 42.6% | 257.5 | 42.6% | -0.08 | 0.55 | 0.35 | 0.75 | — |
| — | 17.10 | 24.90 | 21.00 | +0.93 | 42.2% | 260 | 42.2% | -0.10 | 0.78 | 0.60 | 0.95 | — |
| — | 14.90 | 22.60 | 18.75 | +0.90 | 41.8% | 262.5 | 41.8% | -0.13 | 0.97 | 0.50 | 1.45 | — |
| — | 14.30 | 20.50 | 17.40 | +0.87 | 41.5% | 265 | 41.5% | -0.17 | 1.45 | 1.35 | 1.55 | — |
| — | 11.10 | 17.40 | 14.25 | +0.83 | 41.2% | 267.5 | 41.2% | -0.21 | 2.02 | 1.80 | 2.25 | — |
| — | 10.20 | 14.90 | 12.55 | +0.79 | 41.0% | 270 | 41.0% | -0.26 | 2.52 | 2.40 | 2.65 | — |
| — | 8.60 | 13.00 | 10.80 | +0.73 | 40.8% | 272.5 | 40.8% | -0.31 | 3.30 | 3.10 | 3.50 | — |
| — | 8.90 | 11.10 | 10.00 | +0.67 | 40.6% | 275 | 40.6% | -0.37 | 4.30 | 4.00 | 4.60 | — |
| — | 7.00 | 8.60 | 7.80 | +0.61 | 40.6% | 277.5 | 40.6% | -0.43 | 5.35 | 4.30 | 6.40 | — |
| — | 5.10 | 6.90 | 6.00 | +0.54 | 40.5% | 280 | 40.5% | -0.50 | 6.70 | 5.90 | 7.50 | — |
| — | 4.60 | 5.80 | 5.20 | +0.47 | 40.6% | 282.5 | 40.6% | -0.56 | 8.30 | 7.10 | 9.50 | — |
| — | 4.00 | 4.50 | 4.25 | +0.40 | 40.7% | 285 | 40.7% | -0.62 | 11.25 | 8.80 | 13.70 | — |
| — | 3.20 | 4.30 | 3.75 | +0.35 | 40.8% | 287.5 | 40.8% | -0.68 | 11.25 | 9.50 | 13.00 | — |
| — | 2.30 | 2.95 | 2.62 | +0.29 | 41.1% | 290 | 41.1% | -0.73 | 13.60 | 11.80 | 15.40 | — |
| — | 1.30 | 2.15 | 1.73 | +0.24 | 41.4% | 292.5 | 41.4% | -0.77 | 15.80 | 12.10 | 19.50 | — |
| — | 1.10 | 1.75 | 1.43 | +0.20 | 41.8% | 295 | 41.8% | -0.81 | 17.50 | 13.40 | 21.60 | — |
| — | 0.05 | 2.40 | 1.23 | +0.16 | 42.3% | 297.5 | 42.3% | -0.85 | 20.20 | 17.00 | 23.40 | — |
| — | 0.90 | 1.15 | 1.02 | +0.13 | 42.8% | 300 | 42.8% | -0.88 | 22.75 | 19.50 | 26.00 | — |
| — | 0.40 | 0.95 | 0.68 | +0.10 | 43.4% | 302.5 | 43.4% | -0.90 | 23.95 | 20.20 | 27.70 | — |
| — | 0.50 | 0.80 | 0.65 | +0.09 | 44.0% | 305 | 44.0% | -0.92 | 26.65 | 23.40 | 29.90 | — |
| — | 0.15 | 0.85 | 0.50 | +0.07 | 44.7% | 307.5 | 44.7% | -0.93 | 28.70 | 25.10 | 32.30 | — |
| 76 | 0.30 | 0.50 | 0.40 | +0.06 | 45.4% | 310 | 45.4% | -0.95 | 29.90 | 26.60 | 33.20 | 44 |
| 11 | 0.05 | 1.15 | 0.60 | +0.05 | 46.1% | 312.5 | 46.1% | -0.96 | 33.70 | 30.40 | 37.00 | 0 |
| 37 | — | 0.50 | — | +0.04 | 46.8% | 315 | 46.8% | -0.97 | 36.15 | 32.30 | 40.00 | 71 |
| 15 | — | 2.55 | — | — | — | 317.5 | — | — | 38.15 | 35.30 | 41.00 | 19 |
| 31 | — | 0.60 | — | — | — | 320 | — | — | 41.75 | 38.50 | 45.00 | 100 |
| 6 | 0.05 | 0.15 | 0.10 | +0.02 | 48.9% | 322.5 | — | — | 43.20 | 39.10 | 47.30 | 2 |
| 8 | — | 0.90 | — | — | — | 325 | — | — | 46.25 | 42.70 | 49.80 | 32 |
| 10 | — | 4.30 | — | — | — | 327.5 | — | — | 48.75 | 45.20 | 52.30 | 6 |
| — | — | 4.90 | — | — | — | 330 | — | — | 50.55 | 46.20 | 54.90 | — |
| — | — | 2.15 | — | — | — | 332.5 | — | — | 53.55 | 50.90 | 56.20 | — |
| — | — | 0.75 | — | — | — | 335 | 52.3% | -0.99 | 55.60 | 51.50 | 59.70 | — |
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.