Spot 279.29
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.05 | 57.15 | 55.60 | +0.95 | 52.6% | 225 | 52.6% | -0.06 | 1.54 | 0.82 | 2.27 | — |
| — | 49.40 | 52.55 | 50.98 | +0.93 | 52.3% | 230 | 52.3% | -0.08 | 1.89 | 1.43 | 2.34 | — |
| — | 44.90 | 48.05 | 46.48 | +0.91 | 52.0% | 235 | 52.0% | -0.10 | 2.22 | 1.39 | 3.05 | — |
| — | 40.50 | 43.70 | 42.10 | +0.88 | 51.7% | 240 | 51.7% | -0.13 | 3.06 | 2.07 | 4.05 | — |
| — | 36.35 | 39.60 | 37.98 | +0.85 | 51.5% | 245 | 51.5% | -0.16 | 4.05 | 3.45 | 4.65 | — |
| — | 32.30 | 35.70 | 34.00 | +0.81 | 51.2% | 250 | 51.2% | -0.20 | 4.85 | 3.95 | 5.75 | — |
| — | 28.50 | 31.90 | 30.20 | — | — | 255 | — | — | 6.12 | 4.85 | 7.40 | — |
| — | 24.95 | 28.15 | 26.55 | +0.73 | 50.8% | 260 | 50.8% | -0.28 | 7.78 | 6.35 | 9.20 | — |
| — | 21.95 | 25.05 | 23.50 | — | — | 265 | 50.6% | -0.32 | 9.40 | 8.10 | 10.70 | — |
| — | 18.80 | 21.95 | 20.38 | +0.63 | 50.4% | 270 | 50.4% | -0.37 | 11.68 | 10.15 | 13.20 | — |
| — | 16.00 | 19.30 | 17.65 | +0.58 | 50.2% | 275 | 50.2% | -0.42 | 14.05 | 12.60 | 15.50 | — |
| — | 13.55 | 16.60 | 15.07 | +0.53 | 49.9% | 280 | 49.9% | -0.47 | 16.30 | 14.60 | 18.00 | — |
| — | 11.35 | 14.40 | 12.88 | +0.48 | 49.7% | 285 | 49.7% | -0.52 | 19.18 | 17.45 | 20.90 | — |
| — | 9.45 | 12.65 | 11.05 | +0.44 | 49.5% | 290 | 49.5% | -0.57 | 22.45 | 20.95 | 23.95 | — |
| — | 7.80 | 10.70 | 9.25 | +0.39 | 49.2% | 295 | 49.2% | -0.62 | 25.75 | 24.35 | 27.15 | — |
| — | 6.50 | 8.40 | 7.45 | +0.34 | 49.0% | 300 | 49.0% | -0.66 | 29.25 | 27.95 | 30.55 | — |
| — | 5.00 | 7.90 | 6.45 | +0.30 | 48.8% | 305 | 48.8% | -0.71 | 32.65 | 31.05 | 34.25 | — |
| — | 3.80 | 6.90 | 5.35 | +0.26 | 48.5% | 310 | 48.5% | -0.75 | 36.77 | 35.05 | 38.50 | — |
| — | 2.96 | 5.50 | 4.23 | +0.22 | 48.3% | 315 | 48.3% | -0.78 | 40.85 | 39.20 | 42.50 | — |
| — | 2.61 | 4.70 | 3.65 | +0.19 | 48.1% | 320 | 48.1% | -0.82 | 45.17 | 43.35 | 47.00 | — |
| — | 2.37 | 3.85 | 3.11 | +0.16 | 47.9% | 325 | 47.9% | -0.85 | 49.27 | 47.70 | 50.85 | — |
| — | 0.92 | 4.00 | 2.46 | +0.13 | 47.7% | 330 | 47.7% | -0.87 | 53.83 | 52.15 | 55.50 | — |
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.