Spot 279.38
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.40 | 57.40 | 52.40 | +1.00 | 67.6% | 225 | 67.6% | +0.00 | — | — | 4.30 | — |
| — | 44.50 | 52.40 | 48.45 | +1.00 | 67.1% | 230 | 67.1% | +0.00 | — | — | 0.05 | — |
| — | 37.30 | 47.30 | 42.30 | +1.00 | 67.2% | 235 | 67.2% | +0.00 | — | — | 4.30 | — |
| — | 34.50 | 41.10 | 37.80 | +1.00 | 68.8% | 240 | 68.8% | -0.00 | — | — | 0.20 | — |
| — | 29.30 | 39.30 | 34.30 | +1.00 | 70.4% | 242.5 | 70.4% | -0.00 | — | — | 0.05 | — |
| — | 29.50 | 38.20 | 33.85 | +1.00 | 72.5% | 245 | 72.5% | -0.00 | — | — | 0.10 | — |
| — | 25.20 | 35.20 | 30.20 | +1.00 | 74.9% | 247.5 | 74.9% | -0.00 | — | — | 0.35 | — |
| — | 27.30 | 31.40 | 29.35 | +1.00 | 77.1% | 250 | 77.1% | -0.00 | — | — | 0.10 | — |
| — | 22.90 | 31.10 | 27.00 | +0.99 | 79.0% | 252.5 | 79.0% | -0.01 | — | — | 0.30 | — |
| — | 20.50 | 28.60 | 24.55 | +0.99 | 79.0% | 255 | 79.0% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 18.50 | 25.50 | 22.00 | +0.98 | 75.5% | 257.5 | 75.5% | -0.02 | 0.10 | 0.05 | 0.15 | — |
| — | 19.00 | 21.20 | 20.10 | +0.98 | 71.0% | 260 | 71.0% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 14.90 | 18.80 | 16.85 | +0.96 | 68.8% | 262.5 | 68.8% | -0.04 | 0.15 | 0.10 | 0.20 | — |
| — | 11.30 | 18.50 | 14.90 | +0.94 | 67.1% | 265 | 67.1% | -0.06 | 0.28 | 0.20 | 0.35 | — |
| — | 8.60 | 15.40 | 12.00 | +0.90 | 65.5% | 267.5 | 65.5% | -0.10 | 0.45 | 0.30 | 0.60 | — |
| — | 8.50 | 11.90 | 10.20 | +0.85 | 63.9% | 270 | 63.9% | -0.15 | 0.70 | 0.55 | 0.85 | — |
| — | 7.20 | 9.00 | 8.10 | +0.78 | 62.4% | 272.5 | 62.4% | -0.22 | 1.12 | 0.80 | 1.45 | — |
| — | 5.60 | 6.90 | 6.25 | +0.69 | 61.0% | 275 | 61.0% | -0.31 | 1.73 | 1.50 | 1.95 | — |
| — | 4.10 | 4.50 | 4.30 | +0.59 | 60.0% | 277.5 | 60.0% | -0.41 | 2.62 | 2.40 | 2.85 | — |
| — | 3.00 | 3.40 | 3.20 | +0.47 | 59.6% | 280 | 59.6% | -0.53 | 3.85 | 3.70 | 4.00 | — |
| — | 2.00 | 2.30 | 2.15 | +0.36 | 59.6% | 282.5 | 59.6% | -0.64 | 5.10 | 4.20 | 6.00 | — |
| — | 1.15 | 1.60 | 1.38 | +0.26 | 60.1% | 285 | 60.1% | -0.74 | 6.90 | 6.00 | 7.80 | — |
| — | 0.60 | 1.15 | 0.88 | +0.19 | 61.1% | 287.5 | 61.1% | -0.81 | 8.80 | 5.30 | 12.30 | — |
| — | 0.45 | 0.65 | 0.55 | +0.13 | 62.4% | 290 | 62.4% | -0.87 | 11.60 | 10.40 | 12.80 | — |
| — | 0.35 | 0.40 | 0.38 | +0.09 | 64.1% | 292.5 | 64.1% | -0.91 | 14.40 | 11.90 | 16.90 | — |
| — | 0.15 | 0.30 | 0.23 | +0.06 | 65.9% | 295 | — | — | 15.45 | 12.30 | 18.60 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 70.7% | 297.5 | — | — | 18.20 | 16.00 | 20.40 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 300 | — | — | 21.20 | 19.80 | 22.60 | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 302.5 | — | — | 23.20 | 19.20 | 27.20 | — |
| — | — | 0.15 | — | — | — | 305 | 69.0% | -0.99 | 25.60 | 21.50 | 29.70 | — |
| — | — | 0.05 | — | — | — | 307.5 | 68.3% | -1.00 | 28.85 | 25.60 | 32.10 | — |
| — | — | 0.05 | — | — | — | 310 | — | — | 30.90 | 29.20 | 32.60 | — |
| — | — | 0.15 | — | — | — | 312.5 | — | — | 34.20 | 30.30 | 38.10 | — |
| — | — | 0.10 | — | — | — | 315 | 65.1% | -1.00 | 36.35 | 32.10 | 40.60 | — |
| — | — | 0.05 | — | — | — | 317.5 | 64.2% | -1.00 | 40.65 | 36.00 | 45.30 | — |
| — | — | 0.05 | — | — | — | 320 | — | — | 41.40 | 38.80 | 44.00 | — |
| — | — | 0.30 | — | — | — | 322.5 | — | — | 45.30 | 40.30 | 50.30 | — |
| — | — | 0.05 | — | — | — | 325 | — | — | 46.65 | 42.70 | 50.60 | — |
| — | — | 0.20 | — | — | — | 327.5 | — | — | 51.40 | 47.80 | 55.00 | — |
| — | — | 0.05 | — | — | — | 330 | — | — | 52.90 | 50.20 | 55.60 | — |
| — | — | 3.90 | — | — | — | 332.5 | — | — | 55.95 | 51.60 | 60.30 | — |
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.