Spot 278.26
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 92.10 | 98.75 | 95.42 | +0.91 | 62.7% | 190 | 62.7% | -0.09 | 4.17 | 3.00 | 5.35 | — |
| — | 87.15 | 93.05 | 90.10 | +0.90 | 62.4% | 195 | 62.4% | -0.10 | 4.88 | 3.65 | 6.10 | — |
| — | 83.35 | 90.50 | 86.92 | +0.89 | 62.2% | 200 | 62.2% | -0.11 | 6.28 | 5.15 | 7.40 | — |
| — | 75.95 | 82.85 | 79.40 | +0.86 | 61.7% | 210 | 61.7% | -0.14 | 7.55 | 6.05 | 9.05 | — |
| — | 69.25 | 75.05 | 72.15 | +0.82 | 61.3% | 220 | 61.3% | -0.18 | 10.43 | 8.80 | 12.05 | — |
| — | 61.55 | 65.60 | 63.58 | +0.79 | 61.0% | 230 | 61.0% | -0.22 | 12.78 | 10.30 | 15.25 | — |
| — | 54.60 | 59.65 | 57.12 | +0.75 | 60.8% | 240 | 60.8% | -0.26 | 16.02 | 15.20 | 16.85 | — |
| — | 48.70 | 52.90 | 50.80 | +0.70 | 60.6% | 250 | 60.6% | -0.30 | 20.02 | 18.95 | 21.10 | — |
| — | 43.45 | 48.60 | 46.02 | +0.66 | 60.4% | 260 | 60.4% | -0.34 | 24.12 | 22.85 | 25.40 | — |
| — | 38.45 | 43.35 | 40.90 | +0.61 | 60.3% | 270 | 60.3% | -0.39 | 27.90 | 25.50 | 30.30 | — |
| — | 33.45 | 37.00 | 35.23 | +0.57 | 60.2% | 280 | 60.2% | -0.43 | 32.83 | 29.90 | 35.75 | — |
| — | 29.65 | 32.90 | 31.27 | +0.53 | 60.2% | 290 | 60.2% | -0.48 | 39.73 | 37.90 | 41.55 | — |
| — | 25.90 | 29.40 | 27.65 | +0.48 | 60.2% | 300 | 60.2% | -0.52 | 45.27 | 42.40 | 48.15 | — |
| — | 22.25 | 27.90 | 25.07 | +0.44 | 60.2% | 310 | 60.2% | -0.57 | 53.27 | 50.80 | 55.75 | — |
| — | 19.40 | 21.90 | 20.65 | +0.40 | 60.3% | 320 | 60.3% | -0.61 | 59.85 | 58.05 | 61.65 | — |
| — | 17.20 | 19.10 | 18.15 | +0.37 | 60.4% | 330 | 60.4% | -0.64 | 66.20 | 62.60 | 69.80 | — |
| — | 13.70 | 19.10 | 16.40 | +0.33 | 60.5% | 340 | 60.5% | -0.68 | 73.88 | 70.30 | 77.45 | — |
| — | 11.10 | 17.95 | 14.53 | +0.30 | 60.6% | 350 | 60.6% | -0.71 | 82.35 | 79.75 | 84.95 | — |
| — | 11.45 | 15.35 | 13.40 | +0.27 | 60.8% | 360 | 60.8% | -0.74 | 90.90 | 88.35 | 93.45 | — |
| — | 9.65 | 11.35 | 10.50 | +0.24 | 61.0% | 370 | 61.0% | -0.77 | 99.62 | 96.75 | 102.50 | — |
| — | 8.50 | 11.85 | 10.18 | +0.22 | 61.2% | 380 | 61.2% | -0.80 | 107.42 | 104.05 | 110.80 | — |
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.