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 | |
| — | 47.70 | 57.60 | 52.65 | — | — | 225 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 45.10 | 55.10 | 50.10 | +0.99 | 60.9% | 227.5 | 60.9% | -0.01 | — | — | 1.70 | — |
| — | 44.60 | 53.10 | 48.85 | +0.99 | 60.4% | 230 | 60.4% | -0.01 | 0.23 | 0.05 | 0.40 | — |
| — | 40.60 | 50.60 | 45.60 | +0.98 | 59.9% | 232.5 | 59.9% | -0.02 | — | — | 0.65 | — |
| — | 38.00 | 48.00 | 43.00 | +0.98 | 59.4% | 235 | 59.4% | -0.02 | 0.33 | 0.15 | 0.50 | — |
| — | 35.10 | 45.10 | 40.10 | +0.97 | 59.0% | 237.5 | 59.0% | -0.03 | 0.38 | 0.15 | 0.60 | — |
| — | 33.80 | 43.80 | 38.80 | +0.96 | 58.6% | 240 | 58.6% | -0.04 | 0.42 | 0.20 | 0.65 | — |
| — | 32.70 | 41.10 | 36.90 | +0.96 | 58.2% | 242.5 | 58.2% | -0.04 | 0.62 | 0.40 | 0.85 | — |
| — | 30.30 | 39.70 | 35.00 | +0.94 | 57.9% | 245 | 57.9% | -0.06 | 1.00 | 0.40 | 1.60 | — |
| — | 28.00 | 36.70 | 32.35 | +0.93 | 57.6% | 247.5 | 57.6% | -0.07 | 0.80 | 0.55 | 1.05 | — |
| — | 26.00 | 33.60 | 29.80 | — | — | 250 | — | — | 1.02 | 0.85 | 1.20 | — |
| — | 24.60 | 32.60 | 28.60 | — | — | 252.5 | — | — | 0.97 | 0.35 | 1.60 | — |
| — | 22.40 | 30.40 | 26.40 | — | — | 255 | 56.8% | -0.13 | 1.60 | 1.45 | 1.75 | — |
| — | 20.40 | 26.20 | 23.30 | +0.85 | 56.5% | 257.5 | 56.5% | -0.15 | 1.82 | 1.40 | 2.25 | — |
| — | 18.90 | 26.00 | 22.45 | — | — | 260 | 56.3% | -0.18 | 2.40 | 2.05 | 2.75 | — |
| — | 16.20 | 23.10 | 19.65 | — | — | 262.5 | 56.1% | -0.21 | 3.52 | 2.55 | 4.50 | — |
| — | 14.90 | 20.00 | 17.45 | +0.76 | 56.0% | 265 | 56.0% | -0.24 | 3.83 | 2.85 | 4.80 | — |
| — | 12.50 | 21.00 | 16.75 | +0.72 | 55.8% | 267.5 | 55.8% | -0.28 | 4.20 | 3.70 | 4.70 | — |
| — | 14.00 | 17.70 | 15.85 | +0.68 | 55.7% | 270 | 55.7% | -0.32 | 5.35 | 4.60 | 6.10 | — |
| — | 9.80 | 15.40 | 12.60 | +0.64 | 55.6% | 272.5 | 55.6% | -0.36 | 5.00 | 3.10 | 6.90 | — |
| — | 10.80 | 12.50 | 11.65 | +0.60 | 55.5% | 275 | 55.5% | -0.40 | 6.90 | 6.40 | 7.40 | — |
| — | 7.10 | 11.00 | 9.05 | +0.55 | 55.4% | 277.5 | 55.4% | -0.45 | 9.15 | 7.30 | 11.00 | — |
| — | 8.30 | 9.30 | 8.80 | +0.51 | 55.3% | 280 | 55.3% | -0.49 | 9.35 | 8.80 | 9.90 | — |
| — | 6.10 | 8.60 | 7.35 | +0.47 | 55.3% | 282.5 | 55.3% | -0.53 | 10.55 | 6.50 | 14.60 | — |
| — | 6.10 | 7.30 | 6.70 | +0.43 | 55.3% | 285 | 55.3% | -0.58 | 12.00 | 11.00 | 13.00 | — |
| — | 3.60 | 8.20 | 5.90 | +0.38 | 55.2% | 287.5 | 55.2% | -0.62 | 11.80 | 9.20 | 14.40 | — |
| — | 4.40 | 5.10 | 4.75 | +0.34 | 55.3% | 290 | 55.3% | -0.66 | 15.95 | 14.20 | 17.70 | — |
| — | 2.20 | 6.50 | 4.35 | +0.31 | 55.3% | 292.5 | 55.3% | -0.70 | 18.55 | 15.90 | 21.20 | — |
| — | 3.10 | 3.80 | 3.45 | +0.27 | 55.4% | 295 | 55.4% | -0.73 | 19.15 | 17.70 | 20.60 | — |
| — | 1.90 | 3.40 | 2.65 | +0.24 | 55.5% | 297.5 | 55.5% | -0.76 | 21.15 | 19.70 | 22.60 | — |
| — | 2.30 | 2.75 | 2.52 | +0.21 | 55.6% | 300 | 55.6% | -0.79 | 22.40 | 19.20 | 25.60 | — |
| — | 0.95 | 3.00 | 1.98 | +0.18 | 55.7% | 302.5 | 55.7% | -0.82 | 24.80 | 20.70 | 28.90 | — |
| — | 0.70 | 2.00 | 1.35 | +0.16 | 55.9% | 305 | 55.9% | -0.85 | 27.85 | 24.60 | 31.10 | — |
| — | 0.15 | 1.80 | 0.97 | +0.13 | 56.1% | 307.5 | 56.1% | -0.87 | 29.25 | 25.20 | 33.30 | — |
| — | 1.05 | 1.35 | 1.20 | +0.11 | 56.4% | 310 | 56.4% | -0.89 | 31.50 | 26.60 | 36.40 | — |
| — | 0.85 | 1.10 | 0.97 | +0.10 | 56.7% | 312.5 | 56.7% | -0.90 | 34.75 | 30.50 | 39.00 | — |
| — | 0.70 | 0.95 | 0.82 | +0.08 | 57.0% | 315 | 57.0% | -0.92 | 38.60 | 33.80 | 43.40 | — |
| — | — | 1.25 | — | +0.07 | 57.4% | 317.5 | 57.4% | -0.93 | 40.80 | 35.80 | 45.80 | — |
| — | 0.40 | 0.80 | 0.60 | +0.06 | 57.8% | 320 | 57.8% | -0.94 | 41.90 | 37.80 | 46.00 | — |
| — | — | 1.75 | — | +0.05 | 58.2% | 322.5 | 58.2% | -0.95 | 45.20 | 40.20 | 50.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.04 | 58.6% | 325 | 58.6% | -0.96 | 47.30 | 43.70 | 50.90 | — |
| — | — | 0.55 | — | +0.04 | 59.1% | 327.5 | 59.1% | -0.97 | 51.00 | 46.50 | 55.50 | — |
| — | 0.20 | 0.50 | 0.35 | +0.03 | 59.5% | 330 | 59.5% | -0.97 | 51.55 | 47.30 | 55.80 | — |
| — | 0.25 | 0.45 | 0.35 | +0.03 | 59.9% | 332.5 | 59.9% | -0.98 | 55.80 | 51.20 | 60.40 | — |
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.