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 | |
| — | 58.40 | 61.60 | 60.00 | +0.91 | 29.2% | 225 | 29.2% | -0.10 | 2.27 | 0.65 | 3.90 | — |
| — | 49.20 | 52.90 | 51.05 | +0.87 | 28.1% | 235 | 28.1% | -0.13 | 3.38 | 1.25 | 5.50 | — |
| — | 45.10 | 48.70 | 46.90 | +0.85 | 27.6% | 240 | 27.6% | -0.16 | 4.10 | 2.00 | 6.20 | — |
| — | 41.00 | 44.70 | 42.85 | +0.82 | 27.2% | 245 | 27.2% | -0.18 | 5.00 | 2.90 | 7.10 | — |
| — | 37.10 | 40.80 | 38.95 | +0.79 | 26.8% | 250 | 26.8% | -0.21 | 5.95 | 3.90 | 8.00 | — |
| — | 33.30 | 37.10 | 35.20 | +0.76 | 26.4% | 255 | 26.4% | -0.25 | 8.05 | 7.00 | 9.10 | — |
| — | 30.00 | 33.80 | 31.90 | +0.72 | 26.1% | 260 | 26.1% | -0.28 | 8.95 | 7.40 | 10.50 | 8 |
| 1 | 26.50 | 30.50 | 28.50 | +0.69 | 25.8% | 265 | 25.8% | -0.32 | 10.15 | 8.20 | 12.10 | 10 |
| 11 | 23.70 | 26.80 | 25.25 | +0.65 | 25.6% | 270 | 25.6% | -0.36 | 12.20 | 10.40 | 14.00 | — |
| — | 21.30 | 24.30 | 22.80 | +0.61 | 25.3% | 275 | 25.3% | -0.41 | 14.30 | 12.40 | 16.20 | — |
| — | 18.20 | 21.20 | 19.70 | +0.56 | 25.2% | 280 | 25.2% | -0.45 | 16.45 | 14.40 | 18.50 | — |
| — | 15.50 | 19.00 | 17.25 | +0.52 | 25.0% | 285 | 25.0% | -0.50 | 18.85 | 17.00 | 20.70 | — |
| — | 13.00 | 17.10 | 15.05 | +0.48 | 24.9% | 290 | 24.9% | -0.54 | 21.80 | 19.70 | 23.90 | — |
| — | 11.30 | 15.10 | 13.20 | +0.43 | 24.7% | 295 | 24.7% | -0.59 | 24.80 | 22.70 | 26.90 | — |
| — | 9.50 | 13.30 | 11.40 | +0.39 | 24.6% | 300 | 24.6% | -0.63 | 28.00 | 26.00 | 30.00 | — |
| — | 7.60 | 11.70 | 9.65 | +0.35 | 24.6% | 305 | 24.6% | -0.67 | 31.10 | 29.20 | 33.00 | — |
| — | 6.50 | 10.30 | 8.40 | +0.32 | 24.5% | 310 | 24.5% | -0.72 | 35.05 | 33.00 | 37.10 | — |
| — | 5.40 | 8.10 | 6.75 | +0.28 | 24.5% | 315 | 24.5% | -0.75 | 38.60 | 37.20 | 40.00 | — |
| — | 4.30 | 7.50 | 5.90 | +0.25 | 24.5% | 320 | 24.5% | -0.79 | 42.70 | 41.20 | 44.20 | — |
| — | 3.60 | 6.00 | 4.80 | +0.22 | 24.4% | 325 | 24.4% | -0.83 | 46.75 | 45.40 | 48.10 | — |
| — | 1.70 | 4.90 | 3.30 | +0.17 | 24.5% | 335 | 24.5% | -0.89 | 56.15 | 54.30 | 58.00 | — |
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.