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 | |
| — | 40.31 | 40.72 | 40.52 | +0.96 | 31.2% | 240 | 31.2% | -0.04 | 0.35 | 0.34 | 0.36 | — |
| — | 26.92 | 27.19 | 27.05 | +0.91 | 26.2% | 254 | 26.2% | -0.09 | 0.83 | 0.82 | 0.85 | — |
| — | 25.05 | 25.28 | 25.16 | +0.90 | 25.6% | 256 | 25.6% | -0.10 | 0.96 | 0.95 | 0.98 | — |
| — | 22.29 | 22.50 | 22.39 | +0.88 | 24.7% | 259 | 24.7% | -0.12 | 1.20 | 1.18 | 1.22 | — |
| — | 19.59 | 19.81 | 19.70 | +0.85 | 23.8% | 262 | 23.8% | -0.15 | 1.50 | 1.48 | 1.53 | — |
| — | 17.89 | 18.06 | 17.98 | +0.82 | 23.3% | 264 | 23.3% | -0.18 | 1.75 | 1.73 | 1.78 | — |
| — | 17.04 | 17.19 | 17.11 | +0.81 | 23.0% | 265 | 23.0% | -0.19 | 1.90 | 1.88 | 1.92 | — |
| — | 15.37 | 15.52 | 15.45 | +0.78 | 22.5% | 267 | 22.5% | -0.22 | 2.22 | 2.20 | 2.24 | — |
| — | 14.55 | 14.70 | 14.62 | +0.77 | 22.2% | 268 | 22.2% | -0.23 | 2.40 | 2.38 | 2.43 | — |
| — | 13.75 | 13.90 | 13.82 | +0.75 | 22.0% | 269 | 22.0% | -0.25 | 2.60 | 2.58 | 2.62 | — |
| — | 12.97 | 13.10 | 13.04 | +0.73 | 21.7% | 270 | 21.7% | -0.27 | 2.81 | 2.79 | 2.84 | — |
| — | 12.20 | 12.35 | 12.28 | +0.71 | 21.5% | 271 | 21.5% | -0.29 | 3.04 | 3.02 | 3.07 | — |
| — | 11.45 | 11.60 | 11.53 | +0.70 | 21.3% | 272 | 21.3% | -0.31 | 3.29 | 3.27 | 3.32 | — |
| — | 10.72 | 10.87 | 10.79 | +0.67 | 21.1% | 273 | 21.1% | -0.33 | 3.56 | 3.53 | 3.59 | — |
| — | 10.02 | 10.15 | 10.09 | +0.65 | 20.8% | 274 | 20.8% | -0.35 | 3.85 | 3.82 | 3.88 | — |
| — | 9.33 | 9.44 | 9.38 | +0.63 | 20.6% | 275 | 20.6% | -0.37 | 4.16 | 4.13 | 4.19 | — |
| — | 8.67 | 8.79 | 8.73 | +0.61 | 20.4% | 276 | 20.4% | -0.40 | 4.50 | 4.47 | 4.52 | — |
| — | 8.03 | 8.14 | 8.09 | +0.58 | 20.2% | 277 | 20.2% | -0.42 | 4.86 | 4.82 | 4.89 | — |
| — | 7.72 | 7.83 | 7.78 | +0.57 | 20.1% | 277.5 | 20.1% | -0.43 | 5.04 | 5.01 | 5.08 | — |
| — | 7.41 | 7.53 | 7.47 | +0.56 | 20.0% | 278 | 20.0% | -0.45 | 5.24 | 5.21 | 5.27 | — |
| — | 6.86 | 6.92 | 6.89 | +0.53 | 19.8% | 279 | 19.8% | -0.47 | 5.65 | 5.61 | 5.69 | — |
| — | 6.28 | 6.36 | 6.32 | +0.51 | 19.7% | 280 | 19.7% | -0.50 | 6.09 | 6.06 | 6.13 | — |
| — | 5.75 | 5.82 | 5.79 | +0.48 | 19.5% | 281 | 19.5% | -0.53 | 6.55 | 6.52 | 6.59 | — |
| — | 5.26 | 5.31 | 5.29 | +0.46 | 19.3% | 282 | 19.3% | -0.55 | 7.05 | 7.02 | 7.09 | — |
| — | 5.00 | 5.07 | 5.04 | +0.44 | 19.2% | 282.5 | 19.2% | -0.57 | 7.32 | 7.26 | 7.38 | — |
| — | 4.76 | 4.83 | 4.79 | +0.43 | 19.1% | 283 | 19.1% | -0.58 | 7.59 | 7.53 | 7.65 | — |
| — | 4.31 | 4.38 | 4.34 | +0.40 | 19.0% | 284 | 19.0% | -0.61 | 8.14 | 8.08 | 8.21 | — |
| — | 3.89 | 3.95 | 3.92 | +0.38 | 18.8% | 285 | 18.8% | -0.64 | 8.73 | 8.66 | 8.80 | — |
| — | 3.49 | 3.56 | 3.52 | +0.35 | 18.7% | 286 | 18.7% | -0.66 | 9.35 | 9.28 | 9.41 | — |
| — | 3.13 | 3.19 | 3.16 | +0.33 | 18.5% | 287 | 18.5% | -0.69 | 9.99 | 9.92 | 10.06 | — |
| — | 2.96 | 3.02 | 2.99 | +0.31 | 18.5% | 287.5 | 18.5% | -0.71 | 10.32 | 10.26 | 10.39 | — |
| — | 2.79 | 2.85 | 2.82 | +0.30 | 18.4% | 288 | 18.4% | -0.72 | 10.66 | 10.59 | 10.73 | — |
| — | 2.48 | 2.54 | 2.51 | +0.27 | 18.3% | 289 | 18.3% | -0.75 | 11.37 | 11.29 | 11.44 | — |
| — | 2.19 | 2.25 | 2.22 | +0.25 | 18.2% | 290 | 18.2% | -0.77 | 12.10 | 12.02 | 12.17 | — |
| — | 1.93 | 1.99 | 1.96 | +0.23 | 18.1% | 291 | 18.1% | -0.80 | 12.85 | 12.78 | 12.92 | — |
| — | 1.70 | 1.75 | 1.73 | +0.21 | 18.0% | 292 | 18.0% | -0.82 | 13.63 | 13.56 | 13.71 | — |
| — | 1.59 | 1.64 | 1.61 | +0.20 | 17.9% | 292.5 | 17.9% | -0.83 | 14.04 | 13.95 | 14.12 | — |
| — | 1.49 | 1.53 | 1.51 | +0.18 | 17.9% | 293 | 17.9% | -0.84 | 14.44 | 14.36 | 14.52 | — |
| — | 1.13 | 1.17 | 1.15 | +0.15 | 17.7% | 295 | 17.7% | -0.88 | 16.14 | 16.03 | 16.26 | — |
| — | 0.98 | 1.02 | 1.00 | +0.14 | 17.7% | 296 | 17.7% | -0.90 | 17.02 | 16.91 | 17.14 | — |
| — | 0.73 | 0.76 | 0.74 | +0.11 | 17.6% | 298 | 17.6% | -0.93 | 18.89 | 18.72 | 19.05 | — |
| — | 0.47 | 0.49 | 0.48 | +0.07 | 17.6% | 301 | 17.6% | -0.97 | 21.64 | 21.40 | 21.88 | — |
| — | 0.34 | 0.36 | 0.35 | +0.06 | 17.6% | 303 | 17.6% | -0.99 | 23.62 | 23.41 | 23.84 | — |
| — | 0.21 | 0.23 | 0.22 | +0.04 | 17.7% | 306 | 17.7% | -1.00 | 26.62 | 26.40 | 26.84 | — |
| — | 0.14 | 0.16 | 0.15 | +0.03 | 17.9% | 309 | 17.9% | -1.00 | 29.61 | 29.39 | 29.84 | — |
| — | 0.05 | 0.07 | 0.06 | +0.01 | 18.6% | 316 | 18.6% | -1.00 | 36.62 | 36.39 | 36.84 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 19.0% | 319 | 19.0% | -1.00 | 39.61 | 39.38 | 39.84 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 19.6% | 323 | 19.6% | -1.00 | 43.61 | 43.38 | 43.84 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.3% | 327 | 20.3% | -1.00 | 47.62 | 47.39 | 47.84 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.9% | 331 | 20.9% | -1.00 | 51.62 | 51.39 | 51.84 | — |
| — | — | 0.02 | — | +0.00 | 21.5% | 335 | 21.5% | -1.00 | 55.62 | 55.39 | 55.84 | — |
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.