Spot 279.47
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.70 | 56.70 | 54.70 | +1.00 | 46.1% | 225 | 46.1% | -0.00 | — | — | 2.15 | — |
| — | 47.70 | 51.70 | 49.70 | +1.00 | 43.8% | 230 | 43.8% | -0.00 | — | — | 2.15 | — |
| — | 43.00 | 46.70 | 44.85 | +1.00 | 41.4% | 235 | 41.4% | -0.00 | — | — | 2.15 | — |
| — | 37.80 | 41.70 | 39.75 | +1.00 | 39.1% | 240 | — | — | — | — | 2.15 | — |
| — | 32.50 | 36.60 | 34.55 | — | — | 245 | — | — | — | — | 2.15 | — |
| — | 27.50 | 31.60 | 29.55 | — | — | 250 | 34.8% | -0.01 | — | — | 2.15 | — |
| — | 22.70 | 26.70 | 24.70 | +0.98 | 32.8% | 255 | 32.8% | -0.02 | — | — | 2.15 | — |
| — | 21.30 | 24.20 | 22.75 | +0.97 | 31.9% | 257.5 | 31.9% | -0.03 | — | — | 2.20 | — |
| — | 18.50 | 21.70 | 20.10 | +0.96 | 31.0% | 260 | — | — | — | — | 2.25 | — |
| — | 15.70 | 19.30 | 17.50 | +0.94 | 30.2% | 262.5 | 30.2% | -0.06 | — | — | 2.35 | — |
| — | 13.30 | 16.90 | 15.10 | +0.91 | 29.3% | 265 | 29.3% | -0.09 | 0.33 | 0.05 | 0.60 | — |
| — | 11.70 | 14.70 | 13.20 | +0.87 | 28.5% | 267.5 | 28.5% | -0.13 | — | — | 2.65 | — |
| — | 9.40 | 12.60 | 11.00 | +0.83 | 27.7% | 270 | 27.7% | -0.18 | — | — | 2.95 | — |
| — | 7.70 | 10.30 | 9.00 | +0.76 | 26.9% | 272.5 | 26.9% | -0.24 | 1.88 | 0.45 | 3.30 | — |
| — | 5.30 | 8.50 | 6.90 | +0.69 | 26.1% | 275 | 26.1% | -0.31 | 1.65 | 0.30 | 3.00 | — |
| — | 3.90 | 6.80 | 5.35 | +0.59 | 25.4% | 277.5 | 25.4% | -0.41 | 2.95 | 1.20 | 4.70 | — |
| — | 2.70 | 4.00 | 3.35 | +0.49 | 24.8% | 280 | 24.8% | -0.51 | 3.90 | 2.10 | 5.70 | — |
| — | 1.60 | 4.50 | 3.05 | +0.39 | 24.4% | 282.5 | 24.4% | -0.61 | 5.25 | 3.50 | 7.00 | — |
| — | 1.10 | 1.75 | 1.43 | +0.29 | 24.1% | 285 | 24.1% | -0.71 | 7.35 | 6.00 | 8.70 | — |
| — | — | 2.35 | — | +0.21 | 24.0% | 287.5 | 24.0% | -0.80 | 8.90 | 7.00 | 10.80 | — |
| — | 0.05 | 2.50 | 1.27 | +0.14 | 23.9% | 290 | 23.9% | -0.87 | 11.05 | 9.10 | 13.00 | — |
| — | 0.15 | 2.50 | 1.32 | +0.09 | 24.0% | 292.5 | 24.0% | -0.92 | 13.45 | 11.70 | 15.20 | — |
| — | — | 2.40 | — | +0.05 | 24.1% | 295 | 24.1% | -0.96 | 15.80 | 14.10 | 17.50 | — |
| — | — | 2.30 | — | +0.03 | 24.3% | 297.5 | 24.3% | -0.98 | 18.30 | 16.60 | 20.00 | — |
| — | 0.05 | 2.25 | 1.15 | +0.02 | 24.6% | 300 | 24.6% | -1.00 | 20.70 | 18.70 | 22.70 | — |
| — | — | 2.20 | — | +0.01 | 24.8% | 302.5 | 24.8% | -1.00 | 23.10 | 21.20 | 25.00 | — |
| — | — | 2.20 | — | +0.01 | 25.1% | 305 | 25.1% | -1.00 | 25.60 | 23.70 | 27.50 | — |
| — | — | 2.15 | — | +0.00 | 25.4% | 307.5 | 25.4% | -1.00 | 28.10 | 26.00 | 30.20 | — |
| — | — | 2.15 | — | +0.00 | 25.7% | 310 | 25.7% | -1.00 | 30.60 | 28.50 | 32.70 | — |
| — | — | 2.15 | — | +0.00 | 26.0% | 312.5 | 26.0% | -1.00 | 33.15 | 31.10 | 35.20 | — |
| — | — | 1.05 | — | +0.00 | 26.4% | 315 | 26.4% | -1.00 | 35.60 | 33.60 | 37.60 | — |
| — | — | 2.15 | — | +0.00 | 26.8% | 317.5 | 26.8% | -1.00 | 38.15 | 36.10 | 40.20 | — |
| — | — | 2.15 | — | +0.00 | 27.2% | 320 | 27.2% | -1.00 | 40.60 | 38.50 | 42.70 | — |
| — | — | 2.15 | — | +0.00 | 27.7% | 322.5 | 27.7% | -1.00 | 43.10 | 41.00 | 45.20 | — |
| — | — | 2.15 | — | +0.00 | 28.1% | 325 | 28.1% | -1.00 | 45.60 | 43.50 | 47.70 | — |
| — | — | 2.15 | — | +0.00 | 28.6% | 327.5 | 28.6% | -1.00 | 48.20 | 46.20 | 50.20 | — |
| 186 | — | 2.15 | — | +0.00 | 29.2% | 330 | 29.2% | -1.00 | 50.60 | 48.60 | 52.60 | 0 |
| 5 | — | 2.15 | — | +0.00 | 30.3% | 335 | 30.3% | -1.00 | 55.60 | 53.50 | 57.70 | 0 |
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.