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 | |
| — | 97.10 | 105.50 | 101.30 | +0.87 | 64.4% | 190 | 64.4% | -0.13 | 9.18 | 7.85 | 10.50 | — |
| — | 93.15 | 101.70 | 97.42 | +0.86 | 64.2% | 195 | 64.2% | -0.14 | 10.85 | 8.75 | 12.95 | — |
| — | 90.80 | 96.60 | 93.70 | +0.85 | 64.0% | 200 | 64.0% | -0.15 | 11.38 | 10.85 | 11.90 | — |
| — | 83.85 | 90.95 | 87.40 | +0.82 | 63.7% | 210 | 63.7% | -0.18 | 14.65 | 12.55 | 16.75 | — |
| — | 77.50 | 81.90 | 79.70 | +0.79 | 63.4% | 220 | 63.4% | -0.21 | 17.45 | 15.05 | 19.85 | — |
| — | 71.55 | 75.65 | 73.60 | +0.76 | 63.2% | 230 | 63.2% | -0.24 | 21.10 | 18.75 | 23.45 | — |
| — | 65.10 | 70.25 | 67.67 | +0.73 | 63.0% | 240 | 63.0% | -0.27 | 24.65 | 22.00 | 27.30 | — |
| — | 60.10 | 64.10 | 62.10 | +0.70 | 62.9% | 250 | 62.9% | -0.31 | 29.05 | 26.75 | 31.35 | — |
| — | 55.65 | 58.90 | 57.27 | +0.66 | 62.8% | 260 | 62.8% | -0.34 | 33.58 | 31.20 | 35.95 | — |
| — | 50.05 | 54.15 | 52.10 | +0.63 | 62.7% | 270 | 62.7% | -0.38 | 38.38 | 36.30 | 40.45 | — |
| — | 45.95 | 49.85 | 47.90 | +0.60 | 62.6% | 280 | 62.6% | -0.41 | 44.20 | 41.15 | 47.25 | — |
| — | 41.55 | 45.75 | 43.65 | +0.56 | 62.5% | 290 | 62.5% | -0.44 | 49.60 | 47.55 | 51.65 | — |
| — | 37.85 | 41.95 | 39.90 | +0.53 | 62.5% | 300 | 62.5% | -0.48 | 56.38 | 54.70 | 58.05 | — |
| — | 34.80 | 37.85 | 36.33 | — | — | 310 | — | — | 61.98 | 58.45 | 65.50 | — |
| — | 31.45 | 37.25 | 34.35 | — | — | 320 | — | — | 68.45 | 64.85 | 72.05 | — |
| — | 28.70 | 34.30 | 31.50 | +0.44 | 62.5% | 330 | 62.5% | -0.57 | 76.35 | 74.75 | 77.95 | — |
| — | 25.60 | 29.15 | 27.38 | +0.41 | 62.6% | 340 | 62.6% | -0.60 | 83.28 | 79.15 | 87.40 | — |
| — | 22.70 | 27.35 | 25.02 | +0.39 | 62.6% | 350 | 62.6% | -0.63 | 90.22 | 86.75 | 93.70 | — |
| — | 19.75 | 26.75 | 23.25 | +0.36 | 62.7% | 360 | 62.7% | -0.66 | 97.95 | 94.55 | 101.35 | — |
| — | 19.45 | 23.55 | 21.50 | +0.34 | 62.8% | 370 | 62.8% | -0.68 | 106.12 | 102.80 | 109.45 | — |
| — | 17.60 | 21.75 | 19.68 | +0.32 | 63.0% | 380 | 63.0% | -0.70 | 114.53 | 110.70 | 118.35 | — |
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.