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 | |
| — | 53.20 | 57.20 | 55.20 | +0.99 | 32.3% | 225 | 32.3% | -0.01 | — | — | 2.15 | — |
| — | 48.00 | 52.20 | 50.10 | +0.99 | 30.7% | 230 | 30.7% | -0.01 | — | — | 2.15 | — |
| — | 43.10 | 47.20 | 45.15 | +0.99 | 29.3% | 235 | 29.3% | -0.01 | — | — | 2.20 | — |
| — | 38.40 | 42.30 | 40.35 | +0.98 | 27.9% | 240 | 27.9% | -0.02 | — | — | 2.25 | — |
| — | 33.50 | 37.40 | 35.45 | +0.97 | 26.6% | 245 | 26.6% | -0.03 | — | — | 2.35 | — |
| — | 28.80 | 32.50 | 30.65 | +0.95 | 25.4% | 250 | 25.4% | -0.05 | 0.30 | 0.20 | 0.40 | — |
| — | 24.20 | 27.80 | 26.00 | +0.93 | 24.4% | 255 | 24.4% | -0.08 | — | — | 1.55 | — |
| — | 19.60 | 23.20 | 21.40 | +0.88 | 23.5% | 260 | 23.5% | -0.12 | 0.85 | 0.35 | 1.35 | — |
| — | 15.20 | 18.40 | 16.80 | +0.82 | 22.8% | 265 | 22.8% | -0.18 | 1.52 | 0.65 | 2.40 | — |
| — | 11.90 | 14.30 | 13.10 | +0.74 | 22.1% | 270 | 22.1% | -0.27 | 2.05 | 1.25 | 2.85 | — |
| — | 8.50 | 11.20 | 9.85 | +0.64 | 21.6% | 275 | 21.6% | -0.37 | 3.33 | 2.15 | 4.50 | — |
| — | 4.70 | 8.10 | 6.40 | +0.52 | 21.2% | 280 | 21.2% | -0.49 | 5.40 | 4.20 | 6.60 | — |
| — | 2.60 | 4.60 | 3.60 | +0.40 | 20.9% | 285 | 20.9% | -0.61 | 9.05 | 7.60 | 10.50 | — |
| — | 0.80 | 2.95 | 1.88 | +0.28 | 20.9% | 290 | 20.9% | -0.73 | 12.85 | 11.80 | 13.90 | — |
| — | 0.55 | 1.85 | 1.20 | +0.20 | 21.0% | 295 | 21.0% | -0.83 | 16.80 | 15.30 | 18.30 | — |
| — | 0.65 | 1.20 | 0.93 | +0.13 | 21.4% | 300 | 21.4% | -0.89 | 20.85 | 19.70 | 22.00 | — |
| — | — | 0.80 | — | +0.09 | 22.0% | 305 | 22.0% | -0.94 | 25.70 | 23.90 | 27.50 | — |
| — | 0.05 | 0.70 | 0.38 | +0.06 | 22.8% | 310 | 22.8% | -0.98 | 30.45 | 29.00 | 31.90 | — |
| — | 0.20 | 0.35 | 0.28 | +0.04 | 23.8% | 315 | 23.8% | -1.00 | 35.50 | 33.70 | 37.30 | — |
| — | — | 1.30 | — | +0.03 | 25.1% | 320 | 25.1% | -1.00 | 40.50 | 38.70 | 42.30 | — |
| — | — | 2.20 | — | +0.02 | 26.5% | 325 | 26.5% | -1.00 | 45.50 | 43.70 | 47.30 | — |
| — | — | 1.10 | — | +0.02 | 27.9% | 330 | 27.9% | -1.00 | 50.50 | 48.70 | 52.30 | — |
| — | — | 2.15 | — | +0.02 | 29.3% | 335 | 29.3% | -1.00 | 55.30 | 53.70 | 56.90 | — |
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.