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 | |
| — | 53.50 | 56.40 | 54.95 | +0.98 | 70.7% | 225 | 70.7% | -0.02 | 0.52 | 0.08 | 0.95 | — |
| — | 48.50 | 51.60 | 50.05 | +0.97 | 70.7% | 230 | 70.7% | -0.03 | 0.71 | 0.09 | 1.34 | — |
| — | 46.35 | 49.20 | 47.77 | +0.96 | 70.8% | 232.5 | — | — | 0.81 | 0.32 | 1.31 | — |
| — | 43.65 | 46.85 | 45.25 | +0.95 | 70.9% | 235 | 70.9% | -0.05 | 0.81 | 0.37 | 1.26 | — |
| — | 41.40 | 44.50 | 42.95 | +0.94 | 71.1% | 237.5 | 71.1% | -0.06 | 0.96 | 0.49 | 1.44 | — |
| — | 39.10 | 42.25 | 40.67 | +0.93 | 71.3% | 240 | 71.3% | -0.07 | 1.11 | 0.88 | 1.35 | — |
| — | 37.05 | 39.25 | 38.15 | +0.92 | 71.5% | 242.5 | — | — | 1.76 | 0.88 | 2.64 | — |
| — | 34.55 | 37.75 | 36.15 | +0.90 | 71.7% | 245 | — | — | 1.68 | 0.97 | 2.38 | — |
| — | 32.60 | 35.60 | 34.10 | +0.89 | 76.4% | 247.5 | 71.9% | -0.12 | 1.96 | 1.12 | 2.80 | — |
| — | 30.50 | 32.85 | 31.68 | +0.87 | 72.1% | 250 | — | — | 2.62 | 2.00 | 3.25 | — |
| — | 28.15 | 31.30 | 29.73 | +0.85 | 72.3% | 252.5 | — | — | 2.79 | 2.04 | 3.55 | — |
| — | 26.20 | 29.25 | 27.73 | +0.83 | 72.4% | 255 | 72.4% | -0.17 | 3.03 | 2.06 | 4.00 | — |
| — | 25.05 | 27.25 | 26.15 | +0.80 | 72.6% | 257.5 | 72.6% | -0.20 | 3.90 | 3.50 | 4.30 | — |
| — | 22.60 | 24.85 | 23.73 | +0.78 | 72.7% | 260 | 72.7% | -0.22 | 4.80 | 4.05 | 5.55 | — |
| — | 20.75 | 23.60 | 22.18 | +0.75 | 72.8% | 262.5 | 72.8% | -0.25 | 5.00 | 3.75 | 6.25 | — |
| — | 19.00 | 21.80 | 20.40 | +0.72 | 72.9% | 265 | 72.9% | -0.28 | 5.90 | 4.50 | 7.30 | — |
| — | 17.35 | 19.80 | 18.57 | — | — | 267.5 | 73.0% | -0.31 | 6.75 | 5.35 | 8.15 | — |
| — | 15.80 | 18.70 | 17.25 | +0.66 | 73.1% | 270 | 73.1% | -0.34 | 7.90 | 6.75 | 9.05 | — |
| — | 14.30 | 16.70 | 15.50 | +0.63 | 73.1% | 272.5 | 72.8% | -0.37 | 8.72 | 7.20 | 10.25 | — |
| — | 12.80 | 15.45 | 14.12 | +0.60 | 73.1% | 275 | — | — | 9.78 | 8.30 | 11.25 | — |
| — | 11.45 | 14.20 | 12.82 | — | — | 277.5 | 73.2% | -0.43 | 11.05 | 9.70 | 12.40 | — |
| — | 10.25 | 13.35 | 11.80 | +0.54 | 73.2% | 280 | 73.2% | -0.47 | 12.35 | 11.00 | 13.70 | — |
| — | 9.05 | 11.70 | 10.38 | — | — | 282.5 | — | — | 13.57 | 12.00 | 15.15 | — |
| — | 7.95 | 10.65 | 9.30 | +0.47 | 71.1% | 285 | 73.2% | -0.53 | 14.95 | 13.30 | 16.60 | — |
| — | 8.05 | 9.70 | 8.88 | +0.44 | 73.1% | 287.5 | 73.1% | -0.56 | 16.55 | 15.05 | 18.05 | — |
| — | 7.35 | 9.10 | 8.22 | — | — | 290 | 73.1% | -0.60 | 18.02 | 16.40 | 19.65 | — |
| — | 6.45 | 7.25 | 6.85 | +0.37 | 73.1% | 292.5 | 73.1% | -0.63 | 19.38 | 18.45 | 20.30 | — |
| — | 4.50 | 7.65 | 6.08 | — | — | 295 | 73.1% | -0.66 | 21.50 | 19.75 | 23.25 | — |
| — | 3.80 | 6.70 | 5.25 | — | — | 297.5 | 73.1% | -0.69 | 23.43 | 22.15 | 24.70 | — |
| — | 3.20 | 6.15 | 4.67 | +0.29 | 72.1% | 300 | 73.1% | -0.71 | 25.10 | 23.60 | 26.60 | — |
| — | 2.92 | 4.50 | 3.71 | +0.26 | 73.0% | 302.5 | 73.0% | -0.74 | 27.18 | 25.80 | 28.55 | — |
| — | 2.16 | 4.80 | 3.48 | +0.24 | 73.0% | 305 | 73.0% | -0.77 | 29.07 | 27.60 | 30.55 | — |
| — | 2.04 | 4.20 | 3.12 | +0.21 | 73.0% | 307.5 | 73.0% | -0.79 | 31.23 | 29.85 | 32.60 | — |
| — | 1.50 | 3.95 | 2.73 | +0.19 | 73.0% | 310 | 73.0% | -0.81 | 33.12 | 31.55 | 34.70 | — |
| — | 1.01 | 3.95 | 2.48 | +0.17 | 73.0% | 312.5 | 73.0% | -0.83 | 35.30 | 33.70 | 36.90 | — |
| — | 1.00 | 3.05 | 2.02 | +0.15 | 72.9% | 315 | 72.9% | -0.85 | 37.70 | 36.40 | 39.00 | — |
| — | 0.95 | 2.50 | 1.73 | +0.14 | 72.9% | 317.5 | 72.9% | -0.87 | 39.70 | 38.20 | 41.20 | — |
| — | 1.05 | 2.33 | 1.69 | +0.12 | 72.8% | 320 | 72.8% | -0.88 | 42.12 | 40.40 | 43.85 | — |
| — | 0.52 | 2.24 | 1.38 | +0.11 | 72.7% | 322.5 | 72.7% | -0.90 | 44.23 | 42.75 | 45.70 | — |
| — | 0.47 | 1.62 | 1.04 | +0.09 | 72.6% | 325 | 72.6% | -0.91 | 46.88 | 45.05 | 48.70 | — |
| — | 0.39 | 1.50 | 0.94 | +0.08 | 72.4% | 327.5 | 72.4% | -0.92 | 49.12 | 47.40 | 50.85 | — |
| — | 0.24 | 1.27 | 0.76 | +0.07 | 72.2% | 330 | 72.2% | -0.93 | 51.25 | 49.75 | 52.75 | — |
| — | 0.22 | 1.19 | 0.70 | +0.06 | 72.0% | 332.5 | 72.0% | -0.94 | 53.88 | 52.25 | 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.