Spot 279.03
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 93.50 | 102.05 | 97.78 | +0.90 | 58.6% | 190 | 58.6% | -0.10 | 5.40 | 4.90 | 5.90 | — |
| — | 89.65 | 97.95 | 93.80 | +0.89 | 58.3% | 195 | 58.3% | -0.11 | 6.17 | 4.70 | 7.65 | — |
| — | 86.80 | 91.00 | 88.90 | +0.88 | 58.0% | 200 | 58.0% | -0.12 | 7.10 | 6.45 | 7.75 | — |
| — | 77.55 | 86.15 | 81.85 | +0.85 | 57.6% | 210 | 57.6% | -0.15 | 9.45 | 7.80 | 11.10 | — |
| — | 71.30 | 77.15 | 74.22 | +0.82 | 57.3% | 220 | 57.3% | -0.19 | 11.62 | 11.00 | 12.25 | — |
| — | 64.60 | 70.20 | 67.40 | +0.78 | 57.0% | 230 | 57.0% | -0.22 | 14.45 | 13.90 | 15.00 | — |
| — | 58.90 | 62.90 | 60.90 | +0.74 | 56.9% | 240 | 56.9% | -0.26 | 17.82 | 17.15 | 18.50 | — |
| — | 52.15 | 56.30 | 54.23 | +0.70 | 56.8% | 250 | 56.8% | -0.30 | 21.62 | 20.45 | 22.80 | — |
| — | 47.35 | 51.40 | 49.38 | +0.66 | 56.8% | 260 | 56.8% | -0.34 | 26.68 | 24.75 | 28.60 | — |
| — | 42.40 | 46.65 | 44.52 | +0.62 | 56.8% | 270 | 56.8% | -0.38 | 31.20 | 30.20 | 32.20 | — |
| — | 39.15 | 41.55 | 40.35 | +0.58 | 56.8% | 280 | 56.8% | -0.42 | 36.42 | 35.50 | 37.35 | — |
| — | 34.15 | 37.25 | 35.70 | +0.54 | 56.9% | 290 | 56.9% | -0.46 | 42.77 | 40.45 | 45.10 | — |
| — | 30.35 | 34.90 | 32.62 | +0.51 | 57.0% | 300 | 57.0% | -0.50 | 48.33 | 47.30 | 49.35 | — |
| — | 27.50 | 30.50 | 29.00 | +0.47 | 57.1% | 310 | 57.1% | -0.54 | 54.85 | 53.65 | 56.05 | — |
| — | 22.30 | 28.20 | 25.25 | +0.43 | 57.2% | 320 | 57.2% | -0.58 | 61.77 | 60.60 | 62.95 | — |
| — | 21.25 | 23.75 | 22.50 | +0.40 | 57.4% | 330 | 57.4% | -0.61 | 68.67 | 66.85 | 70.50 | — |
| — | 18.75 | 22.85 | 20.80 | +0.37 | 57.5% | 340 | 57.5% | -0.65 | 76.42 | 73.50 | 79.35 | — |
| — | 16.75 | 18.60 | 17.68 | +0.34 | 57.6% | 350 | 57.6% | -0.68 | 84.10 | 82.60 | 85.60 | — |
| — | 14.95 | 17.30 | 16.12 | +0.31 | 57.6% | 360 | 57.6% | -0.71 | 92.20 | 90.40 | 94.00 | — |
| — | 11.25 | 16.90 | 14.07 | +0.28 | 57.7% | 370 | 57.7% | -0.74 | 100.05 | 98.05 | 102.05 | — |
| 0 | — | — | — | +0.26 | 57.7% | 380 | 57.7% | -0.77 | — | — | — | 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.