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 | |
| — | — | — | — | — | — | 225 | — | — | — | — | — | — |
| — | 47.90 | 53.80 | 50.85 | +0.99 | 52.3% | 230 | 52.3% | -0.02 | 0.33 | 0.05 | 0.60 | — |
| — | 42.90 | 48.00 | 45.45 | +0.99 | 50.4% | 235 | 50.4% | -0.03 | — | — | 0.50 | — |
| — | 38.20 | 44.00 | 41.10 | +0.98 | 48.7% | 240 | 48.7% | -0.05 | 0.68 | 0.40 | 0.95 | — |
| — | 33.60 | 39.20 | 36.40 | +0.96 | 47.3% | 245 | 47.3% | -0.07 | 0.88 | 0.60 | 1.15 | — |
| — | 27.10 | 35.20 | 31.15 | +0.93 | 46.1% | 250 | 46.1% | -0.10 | 1.10 | 0.95 | 1.25 | — |
| — | 22.70 | 30.20 | 26.45 | +0.90 | 45.2% | 255 | 45.2% | -0.14 | 1.85 | 1.40 | 2.30 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 20.60 | 23.80 | 22.20 | +0.84 | 44.4% | 260 | 44.4% | -0.19 | 2.50 | 2.10 | 2.90 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 17.00 | 20.60 | 18.80 | +0.77 | 43.8% | 265 | 43.8% | -0.25 | 3.90 | 3.30 | 4.50 | — |
| — | 13.40 | 19.00 | 16.20 | +0.74 | 43.6% | 267.5 | 43.6% | -0.28 | 5.40 | 3.70 | 7.10 | — |
| — | 12.00 | 18.60 | 15.30 | +0.70 | 43.4% | 270 | 43.4% | -0.32 | 5.10 | 4.50 | 5.70 | — |
| — | 10.70 | 15.70 | 13.20 | +0.65 | 43.3% | 272.5 | 43.3% | -0.36 | 6.05 | 3.20 | 8.90 | — |
| — | 9.60 | 13.40 | 11.50 | +0.61 | 43.2% | 275 | 43.2% | -0.40 | 7.10 | 6.60 | 7.60 | — |
| — | 7.70 | 13.40 | 10.55 | +0.56 | 43.1% | 277.5 | 43.1% | -0.44 | 8.20 | 7.50 | 8.90 | — |
| — | 6.70 | 10.60 | 8.65 | +0.52 | 43.1% | 280 | 43.1% | -0.49 | 9.10 | 8.70 | 9.50 | — |
| — | 5.80 | 8.40 | 7.10 | +0.48 | 43.1% | 282.5 | 43.1% | -0.53 | 9.40 | 7.40 | 11.40 | — |
| — | 6.00 | 7.50 | 6.75 | +0.43 | 43.1% | 285 | 43.1% | -0.57 | 11.50 | 9.60 | 13.40 | — |
| — | 5.30 | 6.40 | 5.85 | +0.39 | 43.2% | 287.5 | 43.2% | -0.61 | 13.60 | 12.30 | 14.90 | — |
| — | 4.00 | 6.10 | 5.05 | +0.35 | 43.3% | 290 | 43.3% | -0.65 | 15.90 | 14.80 | 17.00 | — |
| — | 2.10 | 4.90 | 3.50 | +0.32 | 43.5% | 292.5 | 43.5% | -0.69 | 15.60 | 13.60 | 17.60 | — |
| — | 1.70 | 4.30 | 3.00 | +0.28 | 43.7% | 295 | 43.7% | -0.72 | 19.15 | 16.90 | 21.40 | — |
| — | 2.80 | 4.00 | 3.40 | +0.25 | 43.9% | 297.5 | 43.9% | -0.75 | 21.80 | 19.60 | 24.00 | — |
| — | 2.40 | 3.50 | 2.95 | +0.22 | 44.2% | 300 | 44.2% | -0.78 | 23.55 | 21.80 | 25.30 | — |
| — | 1.70 | 2.60 | 2.15 | +0.20 | 44.4% | 302.5 | 44.4% | -0.81 | 26.05 | 23.10 | 29.00 | — |
| — | 1.65 | 2.25 | 1.95 | +0.17 | 44.8% | 305 | 44.8% | -0.83 | 27.55 | 23.80 | 31.30 | — |
| — | 1.45 | 2.25 | 1.85 | +0.15 | 45.1% | 307.5 | 45.1% | -0.85 | 29.40 | 25.50 | 33.30 | — |
| — | 1.35 | 1.70 | 1.52 | +0.13 | 45.5% | 310 | 45.5% | -0.87 | 31.90 | 30.10 | 33.70 | — |
| — | 1.05 | 1.60 | 1.32 | +0.12 | 45.9% | 312.5 | 45.9% | -0.89 | 34.45 | 30.60 | 38.30 | — |
| — | 0.75 | 1.40 | 1.07 | +0.11 | 46.4% | 315 | 46.4% | -0.90 | 36.50 | 32.40 | 40.60 | — |
| — | 0.70 | 1.35 | 1.02 | +0.09 | 46.8% | 317.5 | 46.8% | -0.91 | 39.10 | 36.60 | 41.60 | — |
| — | 0.45 | 0.95 | 0.70 | +0.08 | 47.3% | 320 | 47.3% | -0.92 | 41.60 | 39.40 | 43.80 | — |
| — | 0.45 | 1.90 | 1.18 | +0.07 | 47.8% | 322.5 | 47.8% | -0.93 | 43.25 | 41.10 | 45.40 | — |
| — | 0.20 | 0.90 | 0.55 | +0.06 | 48.3% | 325 | 48.3% | -0.94 | 46.45 | 43.80 | 49.10 | — |
| — | — | 1.65 | — | +0.06 | 48.8% | 327.5 | 48.8% | -0.95 | 48.55 | 45.60 | 51.50 | — |
| — | 0.15 | 0.60 | 0.38 | +0.05 | 49.3% | 330 | 49.3% | -0.96 | 51.90 | 48.80 | 55.00 | — |
| — | — | 1.60 | — | +0.04 | 49.8% | 332.5 | 49.8% | -0.96 | 53.75 | 51.10 | 56.40 | — |
| — | — | 1.00 | — | +0.04 | 50.3% | 335 | 50.3% | -0.97 | 56.00 | 53.70 | 58.30 | — |
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.