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 | |
| — | 64.15 | 68.90 | 66.53 | — | — | 225 | — | — | 9.70 | 9.15 | 10.25 | — |
| — | 58.85 | 60.60 | 59.73 | — | — | 235 | — | — | 12.57 | 12.20 | 12.95 | — |
| 1,263 | 50.55 | 54.75 | 52.65 | +0.73 | 57.1% | 245 | 57.1% | -0.27 | 16.25 | 15.35 | 17.15 | 144 |
| 387 | 46.35 | 49.30 | 47.83 | +0.70 | 56.9% | 252.5 | 56.9% | -0.30 | 18.50 | 17.75 | 19.25 | — |
| — | 43.50 | 45.80 | 44.65 | +0.66 | 56.7% | 260 | 56.7% | -0.34 | 21.88 | 20.75 | 23.00 | — |
| — | 39.60 | 43.05 | 41.33 | +0.64 | 56.6% | 265 | 56.6% | -0.36 | 24.18 | 23.60 | 24.75 | — |
| — | 37.10 | 40.65 | 38.88 | +0.62 | 56.6% | 270 | 56.6% | -0.39 | 26.68 | 25.70 | 27.65 | — |
| — | 35.80 | 38.75 | 37.27 | +0.61 | 56.5% | 272.5 | 56.5% | -0.40 | 27.30 | 24.15 | 30.45 | — |
| — | 35.80 | 38.30 | 37.05 | +0.59 | 56.5% | 275 | 56.5% | -0.41 | 29.43 | 28.50 | 30.35 | — |
| — | 33.60 | 36.55 | 35.08 | +0.58 | 56.5% | 277.5 | 56.5% | -0.42 | 31.10 | 28.25 | 33.95 | — |
| — | 33.45 | 36.55 | 35.00 | +0.57 | 56.5% | 280 | 56.5% | -0.43 | 31.43 | 30.55 | 32.30 | — |
| — | 31.40 | 34.45 | 32.92 | +0.56 | 56.5% | 282.5 | 56.5% | -0.45 | 32.95 | 32.30 | 33.60 | — |
| — | 31.25 | 32.60 | 31.93 | +0.55 | 56.4% | 285 | 56.4% | -0.46 | 34.35 | 33.70 | 35.00 | — |
| — | 28.60 | 32.75 | 30.68 | +0.54 | 56.4% | 287.5 | 56.4% | -0.47 | 35.12 | 33.30 | 36.95 | — |
| — | 28.30 | 30.45 | 29.38 | +0.52 | 56.4% | 290 | 56.4% | -0.48 | 37.73 | 36.70 | 38.75 | — |
| — | 25.30 | 27.25 | 26.27 | +0.48 | 56.4% | 300 | 56.4% | -0.53 | 43.92 | 42.85 | 45.00 | — |
| — | 21.95 | 23.25 | 22.60 | +0.43 | 56.5% | 310 | 56.5% | -0.57 | 50.38 | 49.50 | 51.25 | — |
| — | 19.05 | 20.85 | 19.95 | +0.39 | 56.6% | 320 | 56.6% | -0.62 | 57.30 | 55.55 | 59.05 | — |
| — | 16.50 | 17.75 | 17.12 | +0.35 | 56.7% | 330 | 56.7% | -0.66 | 64.65 | 62.45 | 66.85 | — |
| — | 14.25 | 15.75 | 15.00 | +0.32 | 56.9% | 340 | 56.9% | -0.69 | 72.42 | 70.85 | 74.00 | — |
| — | 11.80 | 13.00 | 12.40 | +0.29 | 57.1% | 350 | 57.1% | -0.73 | 80.28 | 78.75 | 81.80 | — |
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.