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 | |
| — | 53.00 | 56.05 | 54.52 | +0.99 | 60.3% | 225 | 60.3% | -0.01 | 0.13 | 0.10 | 0.16 | — |
| — | 49.80 | 52.85 | 51.33 | +0.98 | 58.9% | 227.5 | 58.9% | -0.02 | — | — | 0.38 | — |
| — | 48.05 | 51.65 | 49.85 | +0.98 | 57.7% | 230 | 57.7% | -0.02 | 0.25 | 0.12 | 0.38 | — |
| — | 43.35 | 50.95 | 47.15 | +0.98 | 56.6% | 232.5 | 56.6% | -0.02 | 0.23 | 0.16 | 0.30 | — |
| — | 41.80 | 46.95 | 44.38 | +0.97 | 55.5% | 235 | 55.5% | -0.03 | 0.30 | 0.20 | 0.40 | — |
| — | 40.40 | 43.70 | 42.05 | +0.97 | 54.6% | 237.5 | 54.6% | -0.03 | 0.33 | 0.15 | 0.50 | — |
| — | 38.05 | 41.65 | 39.85 | +0.96 | 53.7% | 240 | 53.7% | -0.04 | 0.42 | 0.40 | 0.45 | — |
| — | 35.35 | 39.10 | 37.23 | +0.95 | 52.9% | 242.5 | 52.9% | -0.05 | — | — | 0.62 | — |
| — | 33.00 | 36.05 | 34.52 | +0.94 | 52.3% | 245 | 52.3% | -0.06 | 0.64 | 0.58 | 0.69 | — |
| — | 30.30 | 34.30 | 32.30 | +0.93 | 51.6% | 247.5 | 51.6% | -0.07 | 0.79 | 0.71 | 0.86 | — |
| — | 29.80 | 31.65 | 30.73 | +0.91 | 51.1% | 250 | 51.1% | -0.09 | 0.98 | 0.91 | 1.05 | — |
| — | 27.40 | 30.40 | 28.90 | +0.89 | 50.7% | 252.5 | 50.7% | -0.11 | 1.33 | 1.14 | 1.53 | — |
| — | 24.95 | 26.75 | 25.85 | +0.87 | 50.3% | 255 | 50.3% | -0.13 | 1.52 | 1.46 | 1.59 | — |
| — | 22.45 | 24.70 | 23.57 | +0.85 | 49.9% | 257.5 | 49.9% | -0.15 | 2.04 | 1.79 | 2.28 | — |
| — | 20.15 | 22.55 | 21.35 | +0.82 | 49.6% | 260 | 49.6% | -0.18 | 2.48 | 2.21 | 2.76 | — |
| — | 17.55 | 20.40 | 18.98 | +0.79 | 49.3% | 262.5 | 49.3% | -0.21 | 3.06 | 2.71 | 3.40 | — |
| — | 16.90 | 18.30 | 17.60 | +0.75 | 49.1% | 265 | 49.1% | -0.25 | 3.32 | 2.99 | 3.65 | — |
| — | 14.65 | 16.85 | 15.75 | +0.72 | 48.9% | 267.5 | 48.9% | -0.28 | 4.12 | 3.90 | 4.35 | — |
| — | 12.60 | 15.00 | 13.80 | +0.68 | 48.8% | 270 | 48.8% | -0.32 | 4.95 | 4.75 | 5.15 | — |
| — | 10.95 | 13.05 | 12.00 | +0.64 | 48.7% | 272.5 | 48.7% | -0.36 | 5.90 | 4.90 | 6.90 | — |
| — | 10.60 | 11.50 | 11.05 | +0.59 | 48.6% | 275 | 48.6% | -0.41 | 6.88 | 6.30 | 7.45 | — |
| — | 9.30 | 10.15 | 9.72 | +0.55 | 48.5% | 277.5 | 48.5% | -0.45 | 7.55 | 6.90 | 8.20 | — |
| — | 8.30 | 8.75 | 8.53 | +0.50 | 48.5% | 280 | 48.5% | -0.50 | 9.10 | 8.75 | 9.45 | — |
| — | 6.85 | 7.55 | 7.20 | +0.46 | 48.5% | 282.5 | 48.5% | -0.54 | 10.20 | 9.55 | 10.85 | — |
| — | 6.10 | 6.65 | 6.38 | +0.42 | 48.5% | 285 | 48.5% | -0.58 | 11.62 | 10.55 | 12.70 | — |
| — | 5.30 | 5.75 | 5.53 | +0.38 | 48.5% | 287.5 | 48.5% | -0.63 | 13.88 | 12.05 | 15.70 | — |
| — | 3.95 | 4.90 | 4.42 | +0.34 | 48.6% | 290 | 48.6% | -0.67 | 15.55 | 14.00 | 17.10 | — |
| — | 3.30 | 4.20 | 3.75 | +0.29 | 48.7% | 292.5 | 48.7% | -0.71 | 17.57 | 15.90 | 19.25 | — |
| — | 3.20 | 3.55 | 3.38 | +0.26 | 48.8% | 295 | 48.8% | -0.74 | 19.43 | 18.75 | 20.10 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 2.26 | 2.51 | 2.38 | +0.20 | 49.0% | 300 | 49.0% | -0.80 | 23.15 | 20.70 | 25.60 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 1.21 | 1.79 | 1.50 | +0.15 | 49.4% | 305 | 49.4% | -0.85 | 27.62 | 25.00 | 30.25 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 1.09 | 1.22 | 1.16 | +0.11 | 49.9% | 310 | 49.9% | -0.89 | 32.05 | 28.05 | 36.05 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 0.50 | 0.88 | 0.69 | +0.08 | 50.5% | 315 | 50.5% | -0.92 | 36.83 | 34.20 | 39.45 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 0.30 | 0.61 | 0.46 | +0.06 | 51.3% | 320 | 51.3% | -0.95 | 41.33 | 37.35 | 45.30 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | — | 0.72 | — | +0.04 | 52.1% | 325 | 52.1% | -0.96 | 46.48 | 43.80 | 49.15 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 0.16 | 0.44 | 0.30 | +0.03 | 53.2% | 330 | 53.2% | -0.98 | 51.40 | 48.75 | 54.05 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | — | 0.45 | — | +0.02 | 54.3% | 335 | 54.3% | -0.98 | 56.02 | 52.00 | 60.05 | — |
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.