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 | |
| — | 53.00 | 55.90 | 54.45 | +1.00 | 65.2% | 225 | 65.2% | +0.00 | — | — | 2.13 | — |
| — | 48.05 | 50.90 | 49.48 | +1.00 | 63.3% | 230 | 63.3% | -0.00 | — | — | 2.13 | — |
| — | 42.70 | 46.15 | 44.42 | +1.00 | 61.6% | 235 | 61.6% | -0.00 | — | — | 0.99 | — |
| — | 37.85 | 40.30 | 39.08 | +1.00 | 60.2% | 240 | 60.2% | -0.00 | — | — | 0.20 | — |
| — | 35.50 | 38.40 | 36.95 | +1.00 | 59.9% | 242.5 | 59.9% | -0.00 | — | — | 1.44 | — |
| — | 33.00 | 35.90 | 34.45 | +1.00 | 60.2% | 245 | 60.2% | -0.00 | — | — | 0.41 | — |
| — | 30.30 | 33.40 | 31.85 | +1.00 | 61.2% | 247.5 | 61.2% | -0.00 | — | — | 2.13 | — |
| — | 27.75 | 30.35 | 29.05 | +1.00 | 63.0% | 250 | 63.0% | -0.00 | — | — | 0.21 | — |
| — | 25.50 | 28.45 | 26.98 | +1.00 | 65.5% | 252.5 | 65.5% | -0.00 | — | — | 0.77 | — |
| — | 22.90 | 25.95 | 24.43 | +0.99 | 67.9% | 255 | 67.9% | -0.01 | — | — | 0.82 | — |
| — | 20.55 | 23.50 | 22.02 | +0.99 | 69.5% | 257.5 | 69.5% | -0.01 | — | — | 0.25 | — |
| — | 18.15 | 20.45 | 19.30 | +0.97 | 69.6% | 260 | 69.6% | -0.03 | 0.19 | 0.09 | 0.29 | — |
| — | 15.40 | 18.60 | 17.00 | +0.96 | 68.2% | 262.5 | 68.2% | -0.04 | 0.14 | 0.01 | 0.28 | — |
| — | 13.20 | 15.45 | 14.32 | +0.93 | 65.5% | 265 | 65.5% | -0.07 | 0.55 | 0.06 | 1.03 | — |
| — | 10.90 | 13.20 | 12.05 | +0.90 | 62.1% | 267.5 | 62.1% | -0.10 | 0.68 | 0.09 | 1.26 | — |
| — | 8.70 | 11.05 | 9.88 | +0.85 | 58.8% | 270 | 58.8% | -0.15 | 0.93 | 0.30 | 1.56 | — |
| — | 6.70 | 9.00 | 7.85 | +0.79 | 56.1% | 272.5 | 56.1% | -0.21 | 1.33 | 0.26 | 2.40 | — |
| — | 4.85 | 7.20 | 6.03 | +0.72 | 54.1% | 275 | 54.1% | -0.29 | 1.90 | 0.54 | 3.25 | — |
| — | 3.00 | 5.70 | 4.35 | +0.63 | 52.7% | 277.5 | 52.7% | -0.37 | 2.87 | 1.74 | 4.00 | — |
| — | 1.65 | 4.45 | 3.05 | +0.54 | 52.0% | 280 | 52.0% | -0.46 | 3.75 | 2.35 | 5.15 | — |
| — | 0.52 | 3.55 | 2.04 | +0.45 | 51.9% | 282.5 | 51.9% | -0.56 | 5.28 | 4.10 | 6.45 | — |
| — | 0.55 | 1.93 | 1.24 | +0.35 | 52.4% | 285 | 52.4% | -0.65 | 7.03 | 5.90 | 8.15 | — |
| — | 0.18 | 1.35 | 0.77 | +0.27 | 53.7% | 287.5 | 53.7% | -0.74 | 9.05 | 7.90 | 10.20 | — |
| — | 0.27 | 0.97 | 0.62 | +0.20 | 55.7% | 290 | 55.7% | -0.80 | 11.28 | 10.15 | 12.40 | — |
| — | 0.06 | 0.67 | 0.36 | +0.15 | 58.3% | 292.5 | 58.3% | -0.85 | 13.72 | 12.75 | 14.70 | — |
| — | 0.02 | 0.66 | 0.34 | +0.11 | 60.9% | 295 | 60.9% | -0.89 | 15.80 | 14.25 | 17.35 | — |
| — | — | 0.66 | — | +0.08 | 62.9% | 297.5 | 62.9% | -0.92 | 18.52 | 17.35 | 19.70 | — |
| — | 0.05 | 0.32 | 0.18 | +0.06 | 63.7% | 300 | 63.7% | -0.94 | 20.60 | 19.15 | 22.05 | — |
| — | 0.03 | 0.13 | 0.08 | — | — | 302.5 | 63.3% | -0.96 | 23.10 | 21.65 | 24.55 | — |
| — | — | 0.30 | — | +0.03 | 61.8% | 305 | 61.8% | -0.97 | 25.60 | 24.15 | 27.05 | — |
| — | — | 2.14 | — | +0.02 | 59.7% | 307.5 | 59.7% | -0.98 | 28.10 | 26.65 | 29.55 | — |
| — | — | 0.17 | — | +0.01 | 57.2% | 310 | — | — | 30.60 | 29.15 | 32.05 | — |
| — | — | 1.31 | — | +0.01 | 54.8% | 312.5 | — | — | 33.25 | 31.65 | 34.85 | — |
| — | — | 2.13 | — | — | — | 315 | — | — | 35.83 | 33.80 | 37.85 | — |
| — | — | 2.13 | — | +0.00 | 51.4% | 317.5 | 51.4% | -1.00 | 38.33 | 36.30 | 40.35 | — |
| — | — | 2.12 | — | +0.00 | 50.5% | 320 | 50.5% | -1.00 | 40.77 | 38.80 | 42.75 | — |
| — | — | 2.13 | — | +0.00 | 49.9% | 322.5 | 49.9% | -1.00 | 43.33 | 41.30 | 45.35 | — |
| — | — | 2.13 | — | +0.00 | 49.7% | 325 | 49.7% | -1.00 | 45.83 | 43.80 | 47.85 | — |
| — | — | 2.13 | — | +0.00 | 49.6% | 327.5 | 49.6% | -1.00 | 48.33 | 46.30 | 50.35 | — |
| — | — | 2.13 | — | +0.00 | 49.7% | 330 | 49.7% | -1.00 | 51.40 | 49.95 | 52.85 | — |
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.