Spot 278.87
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.40 | 101.60 | 97.00 | +0.91 | 65.6% | 190 | 65.6% | -0.09 | 5.20 | 3.80 | 6.60 | — |
| — | 88.10 | 98.00 | 93.05 | +0.89 | 65.1% | 195 | 65.1% | -0.11 | 5.80 | 4.40 | 7.20 | — |
| — | 86.10 | 90.80 | 88.45 | +0.88 | 64.8% | 200 | 64.8% | -0.12 | 6.30 | 5.60 | 7.00 | — |
| — | 76.50 | 86.20 | 81.35 | +0.85 | 64.1% | 210 | 64.1% | -0.15 | 8.30 | 7.20 | 9.40 | — |
| — | 69.30 | 79.20 | 74.25 | +0.82 | 63.7% | 220 | 63.7% | -0.18 | 10.90 | 9.30 | 12.50 | — |
| — | 62.70 | 71.90 | 67.30 | +0.78 | 63.3% | 230 | 63.3% | -0.22 | 14.55 | 13.40 | 15.70 | — |
| — | 56.30 | 65.60 | 60.95 | +0.74 | 63.1% | 240 | 63.1% | -0.26 | 17.00 | 15.50 | 18.50 | — |
| — | 51.00 | 58.90 | 54.95 | +0.70 | 63.0% | 250 | 63.0% | -0.30 | 20.80 | 19.60 | 22.00 | — |
| — | 45.90 | 54.70 | 50.30 | +0.66 | 63.0% | 260 | 63.0% | -0.34 | 25.75 | 23.70 | 27.80 | — |
| 146 | 39.40 | 48.80 | 44.10 | +0.62 | 63.0% | 270 | 63.0% | -0.39 | 31.05 | 29.00 | 33.10 | 608 |
| — | 37.00 | 40.60 | 38.80 | +0.58 | 63.1% | 280 | 63.4% | -0.43 | 35.50 | 34.60 | 36.40 | — |
| — | 32.80 | 36.80 | 34.80 | +0.53 | 63.2% | 290 | 63.1% | -0.47 | 41.30 | 37.60 | 45.00 | — |
| — | 29.50 | 32.70 | 31.10 | +0.49 | 63.3% | 300 | 62.9% | -0.51 | 47.65 | 45.80 | 49.50 | — |
| — | 23.10 | 27.50 | 25.30 | +0.45 | 63.4% | 310 | — | — | 54.00 | 49.10 | 58.90 | — |
| — | 19.90 | 27.20 | 23.55 | +0.42 | 63.6% | 320 | 63.6% | -0.59 | 61.20 | 56.70 | 65.70 | — |
| — | 20.10 | 23.30 | 21.70 | +0.38 | 63.8% | 330 | — | — | 68.80 | 65.90 | 71.70 | — |
| — | 17.50 | 20.80 | 19.15 | +0.35 | 63.9% | 340 | 63.9% | -0.66 | 75.65 | 70.70 | 80.60 | — |
| — | 15.70 | 18.00 | 16.85 | +0.32 | 64.1% | 350 | — | — | 84.50 | 82.10 | 86.90 | — |
| — | 13.50 | 15.10 | 14.30 | +0.29 | 64.3% | 360 | — | — | 93.25 | 90.10 | 96.40 | — |
| — | 11.80 | 13.40 | 12.60 | +0.26 | 64.5% | 370 | 64.5% | -0.75 | 98.80 | 94.80 | 102.80 | — |
| — | 11.00 | 13.70 | 12.35 | +0.24 | 64.7% | 380 | — | — | 109.20 | 104.00 | 114.40 | — |
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.