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 | |
| — | 51.30 | 56.70 | 54.00 | +1.00 | 88.4% | 225 | 88.4% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 48.75 | 55.80 | 52.27 | +1.00 | 86.0% | 227.5 | 86.0% | -0.00 | — | — | 0.24 | — |
| — | 46.30 | 53.35 | 49.83 | +1.00 | 83.2% | 230 | 83.2% | -0.00 | — | — | 0.03 | — |
| — | 42.70 | 50.75 | 46.73 | +0.99 | 80.1% | 232.5 | 80.1% | -0.01 | — | — | 0.94 | — |
| — | 39.95 | 48.20 | 44.08 | +0.99 | 76.9% | 235 | 76.9% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 38.80 | 45.70 | 42.25 | +0.99 | 73.8% | 237.5 | 73.8% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 38.25 | 43.00 | 40.62 | +0.99 | 70.8% | 240 | 70.8% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 33.35 | 40.20 | 36.77 | +0.99 | 68.1% | 242.5 | 68.1% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 31.85 | 38.10 | 34.98 | +0.99 | 65.7% | 245 | 65.7% | -0.01 | 0.12 | 0.05 | 0.20 | — |
| — | 31.20 | 32.65 | 31.93 | +0.98 | 63.5% | 247.5 | 63.5% | -0.02 | 0.16 | 0.07 | 0.25 | — |
| — | 28.75 | 30.75 | 29.75 | +0.98 | 61.5% | 250 | 61.5% | -0.02 | 0.14 | 0.14 | 0.15 | — |
| — | 25.35 | 30.65 | 28.00 | +0.97 | 59.7% | 252.5 | 59.7% | -0.03 | 0.18 | 0.10 | 0.26 | — |
| — | 22.30 | 28.30 | 25.30 | +0.96 | 58.1% | 255 | 58.1% | -0.04 | 0.23 | 0.20 | 0.26 | — |
| — | 19.60 | 25.90 | 22.75 | +0.94 | 56.6% | 257.5 | 56.6% | -0.06 | 0.34 | 0.28 | 0.40 | — |
| — | 17.80 | 23.55 | 20.68 | +0.92 | 55.3% | 260 | 55.3% | -0.08 | 0.44 | 0.41 | 0.47 | — |
| — | 15.15 | 19.90 | 17.52 | +0.90 | 54.1% | 262.5 | 54.1% | -0.10 | 0.65 | 0.56 | 0.73 | — |
| — | 14.75 | 15.50 | 15.12 | +0.86 | 53.1% | 265 | 53.1% | -0.14 | 0.93 | 0.88 | 0.97 | — |
| — | 12.20 | 13.60 | 12.90 | +0.82 | 52.3% | 267.5 | 52.3% | -0.18 | 1.30 | 1.23 | 1.37 | — |
| — | 10.65 | 11.25 | 10.95 | +0.76 | 51.7% | 270 | 51.7% | -0.24 | 1.82 | 1.77 | 1.88 | — |
| — | 8.85 | 9.45 | 9.15 | +0.71 | 51.3% | 272.5 | 51.3% | -0.29 | 2.50 | 2.39 | 2.60 | — |
| — | 7.30 | 7.80 | 7.55 | +0.63 | 51.0% | 275 | 51.0% | -0.36 | 3.30 | 3.15 | 3.45 | — |
| — | 5.85 | 6.25 | 6.05 | +0.56 | 51.0% | 277.5 | 51.0% | -0.45 | 4.45 | 4.35 | 4.55 | — |
| — | 4.70 | 4.85 | 4.78 | +0.48 | 51.1% | 280 | 51.1% | -0.52 | 5.58 | 5.40 | 5.75 | — |
| — | 3.60 | 3.85 | 3.73 | — | — | 282.5 | — | — | 7.03 | 6.80 | 7.25 | — |
| — | 2.66 | 3.00 | 2.83 | — | — | 285 | — | — | 8.78 | 8.30 | 9.25 | — |
| — | 2.05 | 2.28 | 2.17 | — | — | 287.5 | 52.1% | -0.73 | 10.57 | 10.10 | 11.05 | — |
| — | 1.55 | 1.69 | 1.62 | +0.21 | 52.6% | 290 | 52.6% | -0.79 | 12.55 | 12.15 | 12.95 | — |
| — | 1.15 | 1.28 | 1.22 | +0.17 | 53.2% | 292.5 | 53.2% | -0.83 | 14.95 | 11.20 | 18.70 | — |
| — | 0.84 | 0.93 | 0.89 | +0.13 | 53.8% | 295 | 53.8% | -0.87 | 17.12 | 14.80 | 19.45 | — |
| — | 0.61 | 0.72 | 0.67 | +0.10 | 54.5% | 297.5 | 54.5% | -0.90 | 19.25 | 15.45 | 23.05 | — |
| — | 0.44 | 0.50 | 0.47 | +0.08 | 55.3% | 300 | 55.3% | -0.93 | 21.43 | 17.60 | 25.25 | — |
| — | 0.32 | 0.37 | 0.34 | +0.06 | 56.2% | 302.5 | 56.2% | -0.94 | 24.52 | 21.35 | 27.70 | — |
| — | 0.22 | 0.27 | 0.24 | +0.04 | 57.2% | 305 | 57.2% | -0.96 | 27.05 | 23.95 | 30.15 | — |
| — | 0.11 | 0.26 | 0.18 | +0.03 | 58.2% | 307.5 | 58.2% | -0.97 | 29.43 | 26.25 | 32.60 | — |
| — | 0.06 | 0.22 | 0.14 | +0.03 | 59.3% | 310 | 59.3% | -0.98 | 31.05 | 27.05 | 35.05 | — |
| — | 0.01 | 0.19 | 0.10 | +0.02 | 60.2% | 312.5 | 60.2% | -0.98 | 34.33 | 31.15 | 37.50 | — |
| — | 0.08 | 0.33 | 0.20 | +0.01 | 61.0% | 315 | 61.0% | -0.99 | 36.83 | 33.65 | 40.00 | — |
| — | — | 0.08 | — | +0.01 | 61.8% | 320 | 61.8% | -1.00 | 41.83 | 38.65 | 45.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 62.2% | 325 | 62.2% | -1.00 | 46.83 | 43.65 | 50.00 | — |
| — | — | 0.01 | — | +0.00 | 62.7% | 330 | 62.7% | -1.00 | 50.95 | 46.90 | 55.00 | — |
| — | — | 0.05 | — | +0.00 | 63.4% | 335 | 63.4% | -1.00 | 55.95 | 51.90 | 60.00 | — |
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.