Spot 279.03
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.25 | 58.80 | 56.02 | +0.93 | 53.7% | 225 | 53.7% | -0.07 | 1.39 | 1.21 | 1.56 | — |
| — | 48.70 | 54.25 | 51.48 | +0.91 | 53.1% | 230 | 53.1% | -0.09 | 1.80 | 1.63 | 1.98 | — |
| — | 44.75 | 49.85 | 47.30 | +0.89 | 52.5% | 235 | 52.5% | -0.11 | 2.65 | 2.35 | 2.95 | — |
| — | 40.00 | 46.90 | 43.45 | +0.86 | 52.1% | 240 | 52.1% | -0.14 | 3.44 | 2.77 | 4.10 | — |
| — | 36.25 | 40.55 | 38.40 | +0.83 | 51.6% | 245 | 51.6% | -0.17 | 4.00 | 3.70 | 4.30 | — |
| — | 32.45 | 38.75 | 35.60 | +0.80 | 51.3% | 250 | 51.3% | -0.20 | 6.25 | 4.75 | 7.75 | — |
| — | 29.00 | 33.00 | 31.00 | +0.76 | 51.0% | 255 | 51.0% | -0.24 | 6.55 | 5.80 | 7.30 | — |
| — | 25.45 | 30.30 | 27.88 | +0.72 | 50.8% | 260 | — | — | 8.10 | 7.25 | 8.95 | — |
| — | 22.55 | 26.45 | 24.50 | — | — | 265 | — | — | 10.03 | 8.50 | 11.55 | — |
| — | 19.40 | 22.85 | 21.12 | — | — | 270 | — | — | 12.12 | 10.05 | 14.20 | — |
| — | 16.65 | 20.20 | 18.43 | — | — | 275 | — | — | 14.47 | 12.50 | 16.45 | — |
| — | 14.55 | 16.90 | 15.72 | — | — | 280 | — | — | 16.18 | 14.80 | 17.55 | — |
| — | 13.15 | 15.20 | 14.18 | — | — | 285 | — | — | 19.02 | 17.55 | 20.50 | — |
| — | 11.25 | 13.35 | 12.30 | — | — | 290 | — | — | 21.98 | 20.10 | 23.85 | — |
| — | 8.40 | 11.60 | 10.00 | — | — | 295 | 50.9% | -0.61 | 25.20 | 23.45 | 26.95 | — |
| — | 7.00 | 9.65 | 8.32 | — | — | 300 | — | — | 28.80 | 26.30 | 31.30 | — |
| — | 5.75 | 8.20 | 6.97 | — | — | 305 | — | — | 32.85 | 29.75 | 35.95 | — |
| — | 5.45 | 6.75 | 6.10 | — | — | 310 | — | — | 36.33 | 33.80 | 38.85 | — |
| — | 4.45 | 7.00 | 5.72 | — | — | 315 | — | — | 40.40 | 37.70 | 43.10 | — |
| — | 3.75 | 5.10 | 4.42 | +0.21 | 51.9% | 320 | 51.9% | -0.80 | 44.38 | 41.55 | 47.20 | — |
| — | 3.15 | 4.40 | 3.77 | +0.18 | 52.1% | 325 | 52.1% | -0.83 | 48.88 | 44.85 | 52.90 | — |
| — | 2.40 | 3.80 | 3.10 | +0.16 | 52.4% | 330 | 52.4% | -0.85 | 53.30 | 49.15 | 57.45 | — |
| — | 2.07 | 3.25 | 2.66 | +0.14 | 52.6% | 335 | 52.6% | -0.87 | 58.52 | 55.15 | 61.90 | — |
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.