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 | |
| — | 57.05 | 60.90 | 58.98 | +0.92 | 27.8% | 225 | 27.8% | -0.08 | 1.88 | 1.83 | 1.92 | — |
| — | 47.89 | 51.74 | 49.81 | +0.89 | 25.9% | 235 | 25.9% | -0.11 | 2.58 | 2.53 | 2.63 | — |
| — | 43.42 | 47.16 | 45.29 | +0.87 | 25.0% | 240 | 25.0% | -0.13 | 3.05 | 2.99 | 3.11 | — |
| — | 40.05 | 42.80 | 41.42 | +0.85 | 24.1% | 245 | 24.1% | -0.16 | 3.61 | 3.55 | 3.67 | — |
| — | 36.43 | 36.88 | 36.66 | +0.82 | 23.3% | 250 | 23.3% | -0.18 | 4.28 | 4.21 | 4.35 | — |
| — | 32.31 | 32.83 | 32.57 | +0.79 | 22.6% | 255 | 22.6% | -0.22 | 5.11 | 5.03 | 5.18 | — |
| — | 28.36 | 28.77 | 28.57 | +0.75 | 21.9% | 260 | 21.9% | -0.26 | 6.09 | 6.01 | 6.17 | — |
| — | 24.59 | 25.10 | 24.84 | +0.71 | 21.2% | 265 | 21.2% | -0.30 | 7.29 | 7.22 | 7.37 | — |
| — | 21.12 | 21.47 | 21.30 | +0.66 | 20.6% | 270 | 20.6% | -0.35 | 8.71 | 8.63 | 8.80 | — |
| — | 17.84 | 18.11 | 17.98 | +0.61 | 20.1% | 275 | 20.1% | -0.41 | 10.42 | 10.33 | 10.51 | — |
| — | 14.83 | 15.10 | 14.96 | +0.55 | 19.6% | 280 | 19.6% | -0.47 | 12.43 | 12.33 | 12.52 | — |
| — | 12.21 | 12.39 | 12.30 | +0.49 | 19.1% | 285 | 19.1% | -0.53 | 14.77 | 14.66 | 14.87 | — |
| — | 9.85 | 10.03 | 9.94 | +0.43 | 18.7% | 290 | 18.7% | -0.59 | 17.46 | 17.34 | 17.59 | — |
| — | 7.82 | 7.97 | 7.89 | +0.37 | 18.4% | 295 | 18.4% | -0.66 | 20.47 | 20.30 | 20.64 | — |
| — | 6.11 | 6.27 | 6.19 | +0.32 | 18.1% | 300 | 18.1% | -0.72 | 23.89 | 23.72 | 24.06 | — |
| — | 4.70 | 4.82 | 4.76 | +0.26 | 17.8% | 305 | 17.8% | -0.78 | 27.66 | 27.40 | 27.91 | — |
| — | 3.57 | 3.68 | 3.62 | +0.21 | 17.6% | 310 | 17.6% | -0.84 | 31.71 | 31.44 | 31.98 | — |
| — | 2.67 | 2.80 | 2.73 | +0.17 | 17.5% | 315 | 17.5% | -0.90 | 36.14 | 34.25 | 38.03 | — |
| — | 1.98 | 2.10 | 2.04 | +0.14 | 17.4% | 320 | 17.4% | -0.96 | 40.75 | 38.82 | 42.68 | — |
| — | 1.46 | 1.54 | 1.50 | +0.11 | 17.3% | 325 | 17.3% | -1.00 | 45.69 | 43.78 | 47.60 | — |
| — | 0.77 | 0.85 | 0.81 | +0.06 | 17.3% | 335 | 17.3% | -1.00 | 55.67 | 53.74 | 57.60 | — |
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.