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 | |
| 0 | 53.10 | 56.90 | 55.00 | +1.00 | 42.8% | 225 | 42.8% | -0.00 | — | — | 2.15 | 0 |
| 0 | 47.80 | 51.80 | 49.80 | +0.99 | 40.8% | 230 | 40.8% | -0.01 | — | — | 2.15 | 0 |
| 0 | 43.20 | 47.00 | 45.10 | +0.99 | 38.8% | 235 | 38.8% | -0.01 | — | — | 2.20 | 0 |
| — | 38.10 | 42.00 | 40.05 | +0.99 | 36.8% | 240 | 36.8% | -0.01 | — | — | 2.25 | — |
| — | 33.70 | 36.90 | 35.30 | +0.98 | 34.9% | 245 | 34.9% | -0.02 | — | — | 2.30 | — |
| — | 28.70 | 32.00 | 30.35 | +0.96 | 33.1% | 250 | 33.1% | -0.04 | — | — | 2.35 | — |
| — | 23.60 | 27.20 | 25.40 | +0.94 | 31.4% | 255 | 31.4% | -0.06 | — | — | 2.50 | — |
| — | — | — | — | +0.92 | 30.6% | 257.5 | 30.6% | -0.08 | — | — | — | — |
| — | 19.10 | 22.40 | 20.75 | +0.90 | 29.9% | 260 | 29.9% | -0.10 | — | — | 1.50 | — |
| — | 16.40 | 20.30 | 18.35 | +0.88 | 29.2% | 262.5 | 29.2% | -0.12 | — | — | 2.85 | — |
| — | 14.30 | 17.80 | 16.05 | +0.84 | 28.5% | 265 | 28.5% | -0.16 | 1.57 | 0.05 | 3.10 | — |
| — | 12.00 | 15.80 | 13.90 | +0.81 | 27.9% | 267.5 | 27.9% | -0.20 | 1.55 | 0.40 | 2.70 | — |
| — | 10.70 | 13.70 | 12.20 | +0.76 | 27.4% | 270 | 27.4% | -0.24 | — | — | 3.80 | — |
| — | 8.50 | 11.50 | 10.00 | +0.70 | 26.9% | 272.5 | 26.9% | -0.30 | 2.35 | 0.40 | 4.30 | — |
| — | 6.00 | 9.90 | 7.95 | +0.64 | 26.4% | 275 | 26.4% | -0.36 | 3.50 | 2.10 | 4.90 | — |
| — | 5.00 | 8.30 | 6.65 | +0.58 | 26.0% | 277.5 | 26.0% | -0.42 | 4.00 | 2.10 | 5.90 | — |
| — | 3.30 | 7.10 | 5.20 | +0.51 | 25.6% | 280 | 25.6% | -0.50 | 5.10 | 3.20 | 7.00 | — |
| — | 2.35 | 6.00 | 4.17 | +0.44 | 25.3% | 282.5 | 25.3% | -0.57 | 6.65 | 4.90 | 8.40 | — |
| — | 2.10 | 3.60 | 2.85 | +0.37 | 25.1% | 285 | 25.1% | -0.64 | 8.10 | 6.20 | 10.00 | — |
| — | 0.65 | 4.50 | 2.58 | +0.30 | 24.9% | 287.5 | 24.9% | -0.71 | 9.90 | 8.10 | 11.70 | — |
| — | 0.05 | 3.80 | 1.93 | +0.24 | 24.8% | 290 | 24.8% | -0.77 | 11.70 | 9.80 | 13.60 | — |
| — | — | 3.30 | — | +0.19 | 24.7% | 292.5 | 24.7% | -0.82 | 13.90 | 11.90 | 15.90 | — |
| — | 0.75 | 2.95 | 1.85 | +0.14 | 24.7% | 295 | 24.7% | -0.87 | 16.10 | 14.10 | 18.10 | — |
| — | — | 2.60 | — | +0.11 | 24.7% | 297.5 | 24.7% | -0.91 | 18.35 | 16.40 | 20.30 | — |
| — | — | 2.45 | — | +0.08 | 24.8% | 300 | 24.8% | -0.94 | 20.70 | 18.80 | 22.60 | — |
| — | — | 1.00 | — | +0.06 | 24.9% | 302.5 | 24.9% | -0.96 | 23.30 | 21.60 | 25.00 | — |
| — | — | 2.30 | — | +0.04 | 25.0% | 305 | 25.0% | -0.98 | 25.60 | 23.90 | 27.30 | — |
| — | — | 2.25 | — | +0.03 | 25.2% | 307.5 | 25.2% | -0.99 | 28.15 | 26.10 | 30.20 | — |
| — | — | 2.25 | — | +0.02 | 25.5% | 310 | 25.5% | -1.00 | 30.65 | 28.60 | 32.70 | — |
| — | — | — | — | +0.01 | 25.7% | 312.5 | 25.7% | -1.00 | — | — | — | — |
| — | — | 2.20 | — | +0.01 | 26.1% | 315 | 26.1% | -1.00 | 35.65 | 34.00 | 37.30 | — |
| — | — | 2.20 | — | +0.01 | 26.8% | 320 | 26.8% | -1.00 | 40.65 | 39.00 | 42.30 | — |
| — | — | 2.20 | — | +0.00 | 27.7% | 325 | 27.7% | -1.00 | 45.65 | 43.60 | 47.70 | — |
| — | — | 2.15 | — | +0.00 | 28.7% | 330 | 28.7% | -1.00 | 50.65 | 48.60 | 52.70 | — |
| — | — | 2.15 | — | +0.00 | 29.8% | 335 | 29.8% | -1.00 | 55.65 | 53.60 | 57.70 | — |
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.