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 | |
| — | 58.15 | 61.10 | 59.62 | +0.87 | 43.7% | 225 | 43.7% | -0.13 | 4.40 | 3.75 | 5.05 | — |
| — | 50.00 | 53.60 | 51.80 | +0.83 | 42.9% | 235 | 42.9% | -0.17 | 6.53 | 5.90 | 7.15 | — |
| — | 46.50 | 49.65 | 48.08 | +0.80 | 42.6% | 240 | 42.6% | -0.20 | 7.30 | 6.15 | 8.45 | — |
| — | 42.50 | 45.95 | 44.23 | +0.78 | 42.3% | 245 | 42.3% | -0.22 | 8.72 | 7.45 | 10.00 | — |
| — | 39.10 | 42.20 | 40.65 | +0.75 | 42.0% | 250 | 42.0% | -0.25 | 10.40 | 9.00 | 11.80 | — |
| — | 35.85 | 39.20 | 37.52 | +0.72 | 41.7% | 255 | 41.7% | -0.28 | 12.40 | 11.45 | 13.35 | — |
| — | 32.70 | 35.90 | 34.30 | +0.69 | 41.5% | 260 | 41.5% | -0.31 | 13.78 | 12.50 | 15.05 | — |
| — | 30.80 | 32.80 | 31.80 | +0.66 | 41.3% | 265 | 41.3% | -0.35 | 15.72 | 14.25 | 17.20 | — |
| — | 27.10 | 30.20 | 28.65 | +0.63 | 41.2% | 270 | 41.2% | -0.38 | 18.12 | 16.70 | 19.55 | — |
| 209 | 24.40 | 27.55 | 25.98 | +0.59 | 41.0% | 275 | 41.0% | -0.41 | 20.70 | 19.55 | 21.85 | — |
| — | 22.00 | 24.80 | 23.40 | +0.56 | 40.9% | 280 | 40.9% | -0.45 | 22.93 | 21.60 | 24.25 | — |
| — | 19.75 | 22.75 | 21.25 | +0.52 | 40.8% | 285 | 40.8% | -0.48 | 25.77 | 24.40 | 27.15 | — |
| — | 17.50 | 20.65 | 19.07 | +0.49 | 40.7% | 290 | 40.7% | -0.52 | 28.30 | 26.70 | 29.90 | — |
| — | 15.60 | 18.70 | 17.15 | +0.46 | 40.7% | 295 | 40.7% | -0.55 | 31.73 | 30.35 | 33.10 | — |
| — | 14.65 | 16.60 | 15.62 | +0.43 | 40.6% | 300 | 40.6% | -0.58 | 34.90 | 33.70 | 36.10 | — |
| — | 13.10 | 15.00 | 14.05 | +0.40 | 40.6% | 305 | 40.6% | -0.62 | 38.42 | 37.05 | 39.80 | — |
| — | 10.95 | 13.30 | 12.12 | +0.37 | 40.6% | 310 | 40.6% | -0.65 | 41.92 | 40.65 | 43.20 | — |
| — | 9.70 | 11.60 | 10.65 | +0.34 | 40.6% | 315 | 40.6% | -0.68 | 45.60 | 44.35 | 46.85 | — |
| — | 9.25 | 10.50 | 9.88 | +0.31 | 40.7% | 320 | 40.7% | -0.71 | 49.50 | 48.20 | 50.80 | — |
| — | 7.55 | 10.05 | 8.80 | +0.29 | 40.7% | 325 | 40.7% | -0.73 | 53.33 | 52.00 | 54.65 | — |
| — | 5.75 | 9.10 | 7.42 | +0.26 | 40.8% | 330 | 40.8% | -0.76 | 57.50 | 56.25 | 58.75 | — |
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.