Spot 279.43
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.50 | 56.40 | 54.45 | +1.00 | 53.9% | 225 | 53.9% | +0.00 | — | — | 2.15 | — |
| — | 47.50 | 51.40 | 49.45 | +1.00 | 54.8% | 230 | 54.8% | +0.00 | — | — | 0.10 | — |
| — | 45.00 | 48.90 | 46.95 | +1.00 | 55.7% | 232.5 | 55.7% | -0.00 | — | — | 3.20 | — |
| — | 42.40 | 46.40 | 44.40 | +1.00 | 57.1% | 235 | 57.1% | -0.00 | — | — | 2.75 | — |
| — | 40.00 | 44.00 | 42.00 | +1.00 | 58.7% | 237.5 | 58.7% | -0.00 | — | — | 3.60 | — |
| — | 37.40 | 41.50 | 39.45 | +1.00 | 60.6% | 240 | 60.6% | -0.00 | — | — | 0.05 | — |
| — | 35.20 | 39.00 | 37.10 | +1.00 | 62.5% | 242.5 | 62.5% | -0.00 | — | — | 3.60 | — |
| — | 32.50 | 36.50 | 34.50 | +1.00 | 64.2% | 245 | 64.2% | -0.00 | — | — | 0.70 | — |
| — | 30.00 | 34.00 | 32.00 | +0.99 | 65.5% | 247.5 | 65.5% | -0.01 | — | — | 0.75 | — |
| — | 27.80 | 31.60 | 29.70 | +0.99 | 66.2% | 250 | 66.2% | -0.01 | 0.65 | 0.05 | 1.25 | — |
| — | 25.80 | 29.50 | 27.65 | +0.98 | 66.3% | 252.5 | 66.3% | -0.02 | — | — | 3.60 | — |
| — | 23.30 | 27.40 | 25.35 | +0.97 | 66.0% | 255 | 66.0% | -0.03 | — | — | 1.20 | — |
| — | 20.60 | 25.00 | 22.80 | +0.96 | 65.3% | 257.5 | 65.3% | -0.04 | — | — | 3.80 | — |
| — | 18.50 | 22.00 | 20.25 | +0.94 | 64.4% | 260 | 64.4% | -0.06 | 0.65 | 0.30 | 1.00 | — |
| — | 15.90 | 19.90 | 17.90 | +0.91 | 63.6% | 262.5 | 63.6% | -0.09 | — | — | 4.60 | — |
| — | 14.10 | 16.90 | 15.50 | +0.88 | 62.9% | 265 | 62.9% | -0.12 | — | — | 1.45 | — |
| — | 11.40 | 15.50 | 13.45 | +0.83 | 62.5% | 267.5 | 62.5% | -0.17 | — | — | 2.40 | — |
| — | 9.80 | 12.70 | 11.25 | +0.78 | 62.4% | 270 | 62.4% | -0.22 | 1.98 | 1.00 | 2.95 | — |
| — | 7.70 | 11.50 | 9.60 | +0.71 | 62.5% | 272.5 | 62.5% | -0.29 | 2.27 | 0.55 | 4.00 | — |
| — | 6.70 | 9.10 | 7.90 | +0.64 | 62.7% | 275 | 62.7% | -0.36 | 3.38 | 1.85 | 4.90 | — |
| — | 4.60 | 7.90 | 6.25 | +0.57 | 63.0% | 277.5 | 63.0% | -0.43 | 4.20 | 2.50 | 5.90 | — |
| — | 3.80 | 6.60 | 5.20 | +0.49 | 63.3% | 280 | 63.3% | -0.51 | 5.75 | 5.10 | 6.40 | — |
| — | 3.60 | 4.80 | 4.20 | +0.42 | 63.6% | 282.5 | 63.6% | -0.58 | 7.10 | 5.80 | 8.40 | — |
| — | 1.50 | 4.40 | 2.95 | +0.35 | 63.8% | 285 | 63.8% | -0.65 | 8.15 | 6.50 | 9.80 | — |
| — | 0.85 | 3.90 | 2.38 | +0.28 | 64.0% | 287.5 | 64.0% | -0.72 | 10.10 | 8.20 | 12.00 | — |
| — | 1.30 | 3.10 | 2.20 | +0.23 | 64.2% | 290 | 64.2% | -0.78 | 12.45 | 10.80 | 14.10 | — |
| — | 0.15 | 2.85 | 1.50 | +0.17 | 64.5% | 292.5 | 64.5% | -0.83 | 14.10 | 12.10 | 16.10 | — |
| — | 0.35 | 2.50 | 1.43 | +0.14 | 65.1% | 295 | 65.1% | -0.86 | 16.40 | 14.50 | 18.30 | — |
| — | 0.40 | 1.25 | 0.82 | +0.10 | 66.0% | 297.5 | 66.0% | -0.90 | 18.40 | 16.60 | 20.20 | — |
| — | 0.20 | 0.50 | 0.35 | +0.08 | 67.2% | 300 | 67.2% | -0.92 | 21.00 | 19.10 | 22.90 | — |
| — | 0.15 | 1.55 | 0.85 | — | — | 302.5 | — | — | 23.35 | 21.40 | 25.30 | — |
| — | 0.15 | 0.50 | 0.33 | — | — | 305 | — | — | 25.90 | 23.90 | 27.90 | — |
| — | 0.15 | 0.50 | 0.33 | — | — | 307.5 | 73.5% | -0.96 | 28.35 | 26.40 | 30.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 76.2% | 310 | 76.2% | -0.97 | 30.55 | 28.80 | 32.30 | — |
| — | 0.10 | 0.85 | 0.47 | +0.03 | 79.1% | 312.5 | 79.1% | -0.97 | 33.20 | 31.30 | 35.10 | — |
| — | 0.10 | 0.45 | 0.28 | +0.03 | 82.1% | 315 | 82.1% | -0.97 | 35.70 | 33.70 | 37.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.02 | 85.1% | 317.5 | 85.1% | -0.98 | 38.20 | 36.20 | 40.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.02 | 87.7% | 320 | 87.7% | -0.98 | 40.65 | 38.70 | 42.60 | — |
| — | — | 2.60 | — | +0.02 | 90.0% | 322.5 | 90.0% | -0.98 | 43.10 | 40.90 | 45.30 | — |
| — | 0.05 | 0.75 | 0.40 | +0.01 | 91.6% | 325 | 91.6% | -0.99 | 45.60 | 43.70 | 47.50 | — |
| — | — | 2.10 | — | +0.01 | 92.6% | 327.5 | 92.6% | -0.99 | 48.10 | 46.20 | 50.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 92.8% | 330 | 92.8% | -0.99 | 50.60 | 48.70 | 52.50 | — |
| — | — | 3.70 | — | +0.01 | 92.2% | 332.5 | 92.2% | -1.00 | 52.85 | 51.20 | 54.50 | — |
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.