Spot 279.36
· 388 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 39.48 | 39.89 | 39.69 | +0.99 | 41.3% | 240 | 41.3% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 28.51 | 28.93 | 28.72 | +0.99 | 33.0% | 251 | 33.0% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 25.53 | 25.94 | 25.73 | +0.98 | 30.8% | 254 | 30.8% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 23.55 | 23.96 | 23.75 | +0.98 | 29.4% | 256 | 29.4% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 20.59 | 21.00 | 20.80 | +0.97 | 27.4% | 259 | 27.4% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 17.66 | 18.05 | 17.86 | +0.96 | 25.6% | 262 | 25.6% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 15.73 | 16.09 | 15.91 | +0.94 | 24.5% | 264 | 24.5% | -0.06 | 0.24 | 0.23 | 0.25 | — |
| — | 14.77 | 15.04 | 14.90 | +0.93 | 24.0% | 265 | 24.0% | -0.07 | 0.28 | 0.27 | 0.29 | — |
| — | 12.89 | 13.15 | 13.02 | +0.91 | 23.1% | 267 | 23.1% | -0.09 | 0.39 | 0.38 | 0.40 | — |
| — | 11.96 | 12.21 | 12.09 | +0.89 | 22.7% | 268 | 22.7% | -0.11 | 0.46 | 0.45 | 0.47 | — |
| — | 11.05 | 11.30 | 11.18 | +0.87 | 22.3% | 269 | 22.3% | -0.12 | 0.55 | 0.54 | 0.56 | — |
| — | 10.16 | 10.38 | 10.27 | +0.85 | 22.0% | 270 | 22.0% | -0.15 | 0.66 | 0.64 | 0.67 | — |
| — | 9.39 | 9.51 | 9.45 | +0.83 | 21.7% | 271 | 21.7% | -0.17 | 0.79 | 0.77 | 0.80 | — |
| — | 8.54 | 8.67 | 8.61 | +0.80 | 21.4% | 272 | 21.4% | -0.20 | 0.93 | 0.91 | 0.94 | — |
| — | 7.72 | 7.82 | 7.77 | +0.77 | 21.2% | 273 | 21.2% | -0.23 | 1.10 | 1.09 | 1.12 | — |
| — | 6.92 | 7.03 | 6.97 | +0.74 | 20.9% | 274 | — | — | 1.31 | 1.29 | 1.33 | — |
| — | 6.16 | 6.27 | 6.21 | — | — | 275 | — | — | 1.55 | 1.53 | 1.57 | — |
| — | 5.44 | 5.54 | 5.49 | — | — | 276 | — | — | 1.82 | 1.80 | 1.85 | — |
| — | 4.75 | 4.84 | 4.79 | — | — | 277 | — | — | 2.14 | 2.12 | 2.16 | — |
| — | 4.11 | 4.19 | 4.15 | — | — | 278 | — | — | 2.50 | 2.47 | 2.52 | — |
| — | 3.53 | 3.59 | 3.56 | — | — | 279 | — | — | 2.90 | 2.88 | 2.93 | — |
| — | 2.99 | 3.04 | 3.02 | — | — | 280 | 19.2% | -0.54 | 3.36 | 3.33 | 3.39 | — |
| — | 2.49 | 2.54 | 2.52 | +0.42 | 18.9% | 281 | 18.9% | -0.59 | 3.88 | 3.83 | 3.92 | — |
| — | 2.05 | 2.10 | 2.08 | +0.36 | 18.8% | 282 | 18.8% | -0.64 | 4.43 | 4.38 | 4.49 | — |
| — | 1.67 | 1.70 | 1.69 | +0.31 | 18.6% | 283 | 18.6% | -0.69 | 5.05 | 4.99 | 5.11 | — |
| — | 1.33 | 1.37 | 1.35 | +0.27 | 18.4% | 284 | 18.4% | -0.74 | 5.72 | 5.66 | 5.79 | — |
| — | 1.05 | 1.08 | 1.06 | +0.22 | 18.1% | 285 | 18.1% | -0.79 | 6.46 | 6.39 | 6.52 | — |
| — | 0.81 | 0.84 | 0.82 | +0.18 | 17.9% | 286 | 17.9% | -0.83 | 7.22 | 7.16 | 7.29 | — |
| — | 0.62 | 0.65 | 0.64 | +0.15 | 17.7% | 287 | 17.7% | -0.87 | 8.11 | 7.97 | 8.24 | — |
| — | 0.54 | 0.56 | 0.55 | +0.13 | 17.6% | 287.5 | 17.6% | -0.89 | 8.47 | 8.27 | 8.67 | — |
| — | 0.47 | 0.49 | 0.48 | +0.12 | 17.6% | 288 | 17.6% | -0.90 | 8.95 | 8.79 | 9.10 | — |
| — | 0.35 | 0.37 | 0.36 | +0.09 | 17.5% | 289 | 17.5% | -0.93 | 9.81 | 9.63 | 10.00 | — |
| — | 0.26 | 0.28 | 0.27 | +0.07 | 17.4% | 290 | 17.4% | -0.95 | 10.71 | 10.49 | 10.92 | — |
| — | 0.19 | 0.21 | 0.20 | +0.06 | 17.4% | 291 | 17.4% | -0.97 | 11.64 | 11.43 | 11.86 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 17.5% | 292 | 17.5% | -0.98 | 12.67 | 12.52 | 12.82 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 17.6% | 292.5 | 17.6% | -0.99 | 13.13 | 12.94 | 13.33 | — |
| — | 0.11 | 0.12 | 0.12 | +0.04 | 17.7% | 293 | 17.7% | -0.99 | 13.63 | 13.43 | 13.83 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 18.3% | 295 | 18.3% | -1.00 | 15.62 | 15.42 | 15.83 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 18.7% | 296 | 18.7% | -1.00 | 16.63 | 16.43 | 16.83 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 19.5% | 298 | 19.5% | -1.00 | 18.64 | 18.44 | 18.83 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 20.8% | 301 | 20.8% | -1.00 | 21.62 | 21.42 | 21.83 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.8% | 303 | 21.8% | -1.00 | 23.64 | 23.44 | 23.83 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 23.1% | 306 | 23.1% | -1.00 | 26.64 | 26.44 | 26.83 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 309 | 24.0% | -1.00 | 29.63 | 29.43 | 29.83 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 312.5 | 24.5% | -1.00 | 33.12 | 32.92 | 33.33 | — |
| — | — | 0.01 | — | +0.00 | 24.7% | 316 | 24.7% | -1.00 | 36.63 | 36.44 | 36.83 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 319 | 25.0% | -1.00 | 39.63 | 39.44 | 39.83 | — |
| — | — | 0.01 | — | +0.00 | 25.6% | 323 | 25.6% | -1.00 | 43.62 | 43.42 | 43.83 | — |
| — | — | 0.01 | — | +0.00 | 26.4% | 327 | 26.4% | -1.00 | 47.62 | 47.41 | 47.82 | — |
| — | — | 0.01 | — | +0.00 | 27.4% | 331 | 27.4% | -1.00 | 51.62 | 51.41 | 51.82 | — |
| — | — | 0.01 | — | +0.00 | 28.6% | 335 | 28.6% | -1.00 | 55.62 | 55.41 | 55.83 | — |
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.