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 | |
| — | 53.30 | 60.30 | 56.80 | +0.96 | 52.4% | 225 | 52.4% | -0.06 | 0.97 | 0.50 | 1.45 | — |
| — | 48.60 | 54.60 | 51.60 | +0.95 | 50.8% | 230 | 50.8% | -0.07 | 1.38 | 0.80 | 1.95 | — |
| — | 44.00 | 49.00 | 46.50 | +0.93 | 49.5% | 235 | 49.5% | -0.09 | 1.60 | 1.30 | 1.90 | — |
| — | 39.40 | 46.20 | 42.80 | +0.90 | 48.3% | 240 | 48.3% | -0.11 | 2.20 | 2.00 | 2.40 | — |
| — | 35.80 | 41.50 | 38.65 | +0.87 | 47.4% | 245 | 47.4% | -0.14 | 2.88 | 2.45 | 3.30 | — |
| — | 29.50 | 37.90 | 33.70 | +0.83 | 46.6% | 250 | 46.6% | -0.17 | 3.80 | 3.50 | 4.10 | — |
| — | 28.40 | 32.20 | 30.30 | +0.79 | 46.0% | 255 | 46.0% | -0.21 | 4.90 | 4.40 | 5.40 | — |
| — | 24.60 | 28.20 | 26.40 | +0.75 | 45.5% | 260 | 45.5% | -0.25 | 6.00 | 5.30 | 6.70 | — |
| — | 20.50 | 25.10 | 22.80 | +0.70 | 45.2% | 265 | 45.2% | -0.31 | 7.85 | 7.10 | 8.60 | — |
| — | 17.70 | 21.30 | 19.50 | +0.64 | 44.9% | 270 | 44.9% | -0.36 | 9.15 | 8.70 | 9.60 | — |
| — | 15.20 | 18.80 | 17.00 | +0.59 | 44.8% | 275 | 44.8% | -0.42 | 11.65 | 10.90 | 12.40 | — |
| — | 12.00 | 15.60 | 13.80 | +0.53 | 44.8% | 280 | 44.8% | -0.47 | 14.05 | 13.10 | 15.00 | — |
| — | 9.20 | 14.30 | 11.75 | +0.47 | 44.9% | 285 | 44.9% | -0.53 | 17.05 | 15.70 | 18.40 | — |
| — | 9.10 | 11.20 | 10.15 | +0.42 | 45.0% | 290 | 45.0% | -0.59 | 19.60 | 18.30 | 20.90 | — |
| — | 7.40 | 8.90 | 8.15 | +0.37 | 45.1% | 295 | 45.1% | -0.64 | 23.70 | 21.80 | 25.60 | — |
| — | 5.00 | 7.50 | 6.25 | — | — | 300 | — | — | 26.85 | 25.50 | 28.20 | — |
| — | 4.90 | 6.40 | 5.65 | — | — | 305 | — | — | 31.00 | 28.50 | 33.50 | — |
| — | 1.80 | 5.00 | 3.40 | +0.23 | 45.9% | 310 | 45.9% | -0.77 | 34.55 | 30.60 | 38.50 | — |
| — | 2.05 | 5.00 | 3.52 | +0.20 | 46.2% | 315 | 46.2% | -0.81 | 38.55 | 34.40 | 42.70 | — |
| — | 2.35 | 4.00 | 3.17 | +0.17 | 46.6% | 320 | 46.6% | -0.84 | 43.10 | 40.50 | 45.70 | — |
| — | 1.90 | 2.80 | 2.35 | +0.14 | 46.9% | 325 | 46.9% | -0.87 | 47.50 | 45.00 | 50.00 | — |
| — | 1.50 | 2.35 | 1.93 | +0.12 | 47.2% | 330 | 47.2% | -0.89 | 52.40 | 49.70 | 55.10 | — |
| — | 1.30 | 1.90 | 1.60 | +0.10 | 47.6% | 335 | 47.6% | -0.91 | 56.80 | 54.30 | 59.30 | — |
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.