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 | |
| — | 53.00 | 56.80 | 54.90 | +1.00 | 52.0% | 225 | 52.0% | -0.00 | — | — | 1.20 | — |
| — | 47.80 | 51.90 | 49.85 | +0.99 | 51.3% | 230 | 51.3% | -0.01 | — | — | 0.75 | — |
| — | 45.60 | 49.50 | 47.55 | +0.99 | 51.0% | 232.5 | 51.0% | -0.01 | — | — | 3.60 | — |
| — | 42.90 | 47.00 | 44.95 | +0.99 | 50.7% | 235 | 50.7% | -0.01 | 0.25 | 0.05 | 0.45 | — |
| — | 40.70 | 44.50 | 42.60 | +0.98 | 50.4% | 237.5 | 50.4% | -0.02 | — | — | 3.80 | — |
| — | 38.10 | 42.00 | 40.05 | +0.98 | 50.1% | 240 | 50.1% | -0.02 | 0.28 | 0.05 | 0.50 | — |
| — | 35.60 | 39.70 | 37.65 | +0.97 | 49.9% | 242.5 | 49.9% | -0.03 | — | — | 3.70 | — |
| — | 33.50 | 37.30 | 35.40 | +0.96 | 49.7% | 245 | 49.7% | -0.04 | 0.88 | 0.15 | 1.60 | — |
| — | 30.80 | 34.90 | 32.85 | +0.95 | 49.5% | 247.5 | 49.5% | -0.05 | — | — | 2.10 | — |
| — | 28.70 | 32.50 | 30.60 | +0.93 | 49.3% | 250 | 49.3% | -0.07 | 0.75 | 0.50 | 1.00 | — |
| — | 26.40 | 30.30 | 28.35 | +0.91 | 49.1% | 252.5 | 49.1% | -0.09 | 1.12 | 0.05 | 2.20 | — |
| — | 24.00 | 28.00 | 26.00 | +0.89 | 48.9% | 255 | 48.9% | -0.10 | 1.25 | 0.50 | 2.00 | — |
| — | 21.80 | 25.20 | 23.50 | +0.87 | 48.8% | 257.5 | 48.8% | -0.13 | 2.08 | 0.25 | 3.90 | — |
| — | 19.70 | 23.80 | 21.75 | +0.84 | 48.7% | 260 | 48.7% | -0.16 | 1.65 | 0.95 | 2.35 | — |
| — | 17.80 | 21.80 | 19.80 | +0.81 | 48.5% | 262.5 | 48.5% | -0.19 | 2.08 | 1.30 | 2.85 | — |
| — | 15.90 | 19.90 | 17.90 | +0.77 | 48.4% | 265 | 48.4% | -0.23 | 2.30 | 0.90 | 3.70 | — |
| — | 14.10 | 18.00 | 16.05 | +0.73 | 48.4% | 267.5 | 48.4% | -0.27 | 3.70 | 1.60 | 5.80 | — |
| — | 13.10 | 16.40 | 14.75 | +0.69 | 48.3% | 270 | 48.3% | -0.31 | 4.40 | 3.90 | 4.90 | — |
| — | 10.40 | 14.00 | 12.20 | +0.65 | 48.2% | 272.5 | 48.2% | -0.35 | 5.60 | 4.10 | 7.10 | — |
| — | 9.80 | 12.50 | 11.15 | +0.60 | 48.2% | 275 | 48.2% | -0.40 | 6.25 | 4.30 | 8.20 | — |
| — | 8.20 | 11.00 | 9.60 | +0.56 | 48.2% | 277.5 | 48.2% | -0.45 | 7.15 | 5.20 | 9.10 | — |
| — | 6.10 | 10.40 | 8.25 | +0.51 | 48.2% | 280 | 48.2% | -0.49 | 8.30 | 6.50 | 10.10 | — |
| — | 5.40 | 8.50 | 6.95 | +0.46 | 48.2% | 282.5 | 48.2% | -0.54 | 9.90 | 7.70 | 12.10 | — |
| — | 4.60 | 8.50 | 6.55 | +0.41 | 48.3% | 285 | 48.3% | -0.58 | 11.35 | 10.40 | 12.30 | — |
| — | 3.20 | 7.50 | 5.35 | +0.37 | 48.3% | 287.5 | 48.3% | -0.63 | 12.35 | 10.70 | 14.00 | — |
| — | 3.10 | 6.70 | 4.90 | +0.33 | 48.4% | 290 | 48.4% | -0.67 | 14.30 | 12.50 | 16.10 | — |
| — | 1.65 | 6.00 | 3.83 | +0.29 | 48.5% | 292.5 | 48.5% | -0.71 | 16.60 | 14.50 | 18.70 | — |
| — | 1.80 | 5.20 | 3.50 | +0.26 | 48.7% | 295 | 48.7% | -0.75 | 18.10 | 16.90 | 19.30 | — |
| — | 1.20 | 4.00 | 2.60 | +0.22 | 48.9% | 297.5 | 48.9% | -0.78 | 20.45 | 18.40 | 22.50 | — |
| — | 1.90 | 2.90 | 2.40 | +0.19 | 49.1% | 300 | 49.1% | -0.81 | 22.50 | 20.60 | 24.40 | — |
| — | 1.40 | 2.40 | 1.90 | +0.17 | 49.4% | 302.5 | 49.4% | -0.84 | 24.60 | 22.60 | 26.60 | — |
| — | 0.20 | 2.85 | 1.52 | +0.14 | 49.8% | 305 | 49.8% | -0.86 | 26.80 | 24.90 | 28.70 | — |
| — | 0.95 | 1.65 | 1.30 | +0.12 | 50.2% | 307.5 | 50.2% | -0.88 | 29.10 | 27.70 | 30.50 | — |
| — | 0.75 | 1.30 | 1.02 | +0.10 | 50.6% | 310 | 50.6% | -0.90 | 31.45 | 29.40 | 33.50 | — |
| — | — | 2.05 | — | +0.09 | 51.1% | 312.5 | 51.1% | -0.92 | 33.75 | 31.70 | 35.80 | — |
| — | 0.35 | 1.40 | 0.88 | +0.08 | 51.7% | 315 | 51.7% | -0.93 | 36.10 | 34.00 | 38.20 | — |
| — | — | 2.00 | — | +0.07 | 52.3% | 317.5 | 52.3% | -0.94 | 38.50 | 36.50 | 40.50 | — |
| — | 0.30 | 0.80 | 0.55 | +0.06 | 53.0% | 320 | 53.0% | -0.95 | 41.05 | 39.20 | 42.90 | — |
| — | 0.05 | 3.80 | 1.93 | +0.05 | 53.8% | 322.5 | 53.8% | -0.96 | 43.35 | 41.40 | 45.30 | — |
| — | — | 1.80 | — | +0.04 | 54.6% | 325 | 54.6% | -0.96 | 45.70 | 43.60 | 47.80 | — |
| — | 0.05 | 1.75 | 0.90 | +0.04 | 55.5% | 327.5 | 55.5% | -0.97 | 48.30 | 46.30 | 50.30 | — |
| — | — | 1.20 | — | +0.03 | 56.3% | 330 | 56.3% | -0.97 | 50.75 | 48.70 | 52.80 | — |
| — | 0.05 | 3.70 | 1.88 | +0.03 | 57.3% | 332.5 | 57.3% | -0.98 | 53.25 | 51.20 | 55.30 | — |
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.