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 | |
| — | 54.70 | 59.20 | 56.95 | +0.94 | 51.5% | 225 | 51.5% | -0.06 | — | — | 4.10 | — |
| — | 50.10 | 54.70 | 52.40 | +0.92 | 51.2% | 230 | 51.2% | -0.08 | 2.27 | 0.05 | 4.50 | — |
| — | 45.80 | 49.90 | 47.85 | +0.90 | 51.0% | 235 | 51.0% | -0.10 | — | — | — | 3 |
| 0 | — | — | — | +0.87 | 50.9% | 240 | 50.9% | -0.13 | — | — | — | 24 |
| — | 37.30 | 41.40 | 39.35 | +0.84 | 50.7% | 245 | 50.7% | -0.16 | 3.65 | 2.00 | 5.30 | — |
| — | 33.40 | 37.60 | 35.50 | +0.81 | 50.7% | 250 | 50.7% | -0.19 | 5.25 | 4.40 | 6.10 | — |
| — | 29.80 | 34.00 | 31.90 | +0.77 | 50.6% | 255 | 50.6% | -0.23 | 6.45 | 4.30 | 8.60 | — |
| — | 26.30 | 30.50 | 28.40 | +0.72 | 50.6% | 260 | 50.6% | -0.28 | 7.95 | 5.80 | 10.10 | — |
| — | 23.90 | 26.60 | 25.25 | +0.68 | 50.6% | 265 | 50.6% | -0.32 | 9.65 | 7.60 | 11.70 | — |
| — | 20.20 | 24.50 | 22.35 | +0.63 | 50.6% | 270 | 50.6% | -0.37 | 11.25 | 9.60 | 12.90 | — |
| — | 17.30 | 21.50 | 19.40 | +0.58 | 50.6% | 275 | 50.6% | -0.42 | 14.00 | 11.80 | 16.20 | — |
| — | 15.20 | 18.60 | 16.90 | +0.53 | 50.6% | 280 | 50.6% | -0.47 | 16.10 | 14.20 | 18.00 | — |
| — | 12.50 | 16.90 | 14.70 | +0.48 | 50.7% | 285 | 50.7% | -0.52 | 19.20 | 17.90 | 20.50 | — |
| — | 11.40 | 14.60 | 13.00 | +0.44 | 50.7% | 290 | 50.7% | -0.57 | 21.80 | 20.00 | 23.60 | — |
| — | 9.40 | 12.90 | 11.15 | +0.39 | 50.8% | 295 | 50.8% | -0.61 | 25.10 | 23.90 | 26.30 | — |
| — | 8.20 | 10.30 | 9.25 | +0.35 | 50.8% | 300 | 50.8% | -0.66 | 28.55 | 26.50 | 30.60 | — |
| — | 6.80 | 9.90 | 8.35 | +0.31 | 50.9% | 305 | 50.9% | -0.70 | 32.20 | 30.10 | 34.30 | — |
| — | 4.40 | 8.70 | 6.55 | +0.27 | 50.9% | 310 | 50.9% | -0.74 | 36.05 | 34.20 | 37.90 | — |
| — | 4.10 | 7.60 | 5.85 | +0.23 | 50.9% | 315 | 50.9% | -0.77 | 39.90 | 37.80 | 42.00 | — |
| — | 4.10 | 6.70 | 5.40 | +0.20 | 51.0% | 320 | 51.0% | -0.80 | 44.00 | 42.00 | 46.00 | — |
| — | 3.20 | 4.20 | 3.70 | +0.18 | 51.0% | 325 | 51.0% | -0.83 | 48.30 | 46.30 | 50.30 | — |
| — | 1.65 | 4.00 | 2.83 | +0.15 | 51.0% | 330 | 51.0% | -0.86 | 52.70 | 50.70 | 54.70 | — |
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.