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 | |
| — | 55.04 | 58.89 | 56.97 | +0.95 | 30.8% | 225 | 30.8% | -0.05 | 0.93 | 0.91 | 0.94 | — |
| — | 45.64 | 49.36 | 47.50 | +0.93 | 28.3% | 235 | 28.3% | -0.08 | 1.34 | 1.33 | 1.36 | — |
| — | 36.21 | 40.07 | 38.14 | +0.89 | 25.9% | 245 | 25.9% | -0.12 | 2.02 | 1.99 | 2.04 | — |
| — | 29.10 | 29.37 | 29.23 | +0.83 | 23.8% | 255 | 23.8% | -0.18 | 3.12 | 3.09 | 3.15 | — |
| — | 24.89 | 25.24 | 25.07 | +0.79 | 22.8% | 260 | 22.8% | -0.22 | 3.91 | 3.88 | 3.94 | — |
| — | 17.17 | 17.41 | 17.29 | +0.68 | 21.0% | 270 | 21.0% | -0.33 | 6.20 | 6.16 | 6.23 | — |
| — | 13.76 | 13.99 | 13.88 | +0.62 | 20.3% | 275 | 20.3% | -0.40 | 7.80 | 7.76 | 7.84 | — |
| — | 12.50 | 12.74 | 12.62 | +0.59 | 20.0% | 277 | 20.0% | -0.43 | 8.54 | 8.50 | 8.59 | — |
| — | 11.90 | 12.17 | 12.04 | +0.57 | 19.9% | 278 | 19.9% | -0.45 | 8.94 | 8.89 | 8.99 | — |
| — | 11.31 | 11.54 | 11.43 | +0.56 | 19.8% | 279 | 19.8% | -0.46 | 9.37 | 9.31 | 9.42 | — |
| — | 10.82 | 10.93 | 10.88 | +0.54 | 19.6% | 280 | 19.6% | -0.48 | 9.79 | 9.74 | 9.84 | — |
| — | 10.26 | 10.37 | 10.31 | +0.52 | 19.5% | 281 | 19.5% | -0.50 | 10.25 | 10.19 | 10.31 | — |
| — | 9.72 | 9.83 | 9.78 | +0.51 | 19.4% | 282 | 19.4% | -0.51 | 10.71 | 10.65 | 10.77 | — |
| — | 9.20 | 9.31 | 9.26 | +0.49 | 19.3% | 283 | 19.3% | -0.53 | 11.20 | 11.14 | 11.25 | — |
| — | 8.21 | 8.31 | 8.26 | +0.46 | 19.1% | 285 | 19.1% | -0.56 | 12.22 | 12.14 | 12.31 | — |
| — | 6.05 | 6.14 | 6.09 | +0.38 | 18.6% | 290 | 18.6% | -0.64 | 15.10 | 15.02 | 15.18 | — |
| — | 3.02 | 3.08 | 3.05 | +0.23 | 18.0% | 300 | 18.0% | -0.80 | 22.21 | 22.08 | 22.35 | — |
| — | 2.03 | 2.10 | 2.06 | +0.17 | 17.8% | 305 | 17.8% | -0.87 | 26.41 | 24.57 | 28.26 | — |
| — | 0.88 | 0.92 | 0.90 | +0.09 | 17.6% | 315 | 17.6% | -0.99 | 35.67 | 33.74 | 37.60 | — |
| — | 0.36 | 0.40 | 0.38 | +0.04 | 17.8% | 325 | 17.8% | -1.00 | 45.67 | 43.74 | 47.60 | — |
| — | 0.16 | 0.18 | 0.17 | +0.02 | 18.2% | 335 | 18.2% | -1.00 | 55.66 | 53.74 | 57.59 | — |
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.