Spot 278.66
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.30 | 92.60 | 90.95 | +0.97 | 49.9% | 190 | 49.9% | -0.03 | 0.88 | 0.05 | 1.70 | — |
| — | 84.90 | 87.90 | 86.40 | +0.96 | 49.3% | 195 | 49.3% | -0.04 | 1.00 | 0.25 | 1.75 | — |
| — | 80.10 | 83.40 | 81.75 | +0.95 | 48.8% | 200 | 48.8% | -0.05 | 1.57 | 1.25 | 1.90 | — |
| — | 70.90 | 74.20 | 72.55 | +0.93 | 47.8% | 210 | 47.8% | -0.08 | 1.82 | 0.95 | 2.70 | — |
| — | 62.70 | 65.60 | 64.15 | +0.89 | 47.0% | 220 | 47.0% | -0.11 | 3.65 | 3.30 | 4.00 | — |
| — | 54.10 | 57.20 | 55.65 | +0.85 | 46.3% | 230 | 46.3% | -0.15 | 5.00 | 4.50 | 5.50 | — |
| 52 | 46.50 | 49.50 | 48.00 | +0.80 | 45.7% | 240 | 45.7% | -0.20 | 7.05 | 5.60 | 8.50 | 835 |
| 309 | 39.10 | 42.00 | 40.55 | +0.75 | 45.2% | 250 | 45.2% | -0.25 | 10.40 | 9.50 | 11.30 | — |
| — | 32.60 | 36.00 | 34.30 | +0.69 | 44.7% | 260 | 44.7% | -0.32 | 13.05 | 11.60 | 14.50 | — |
| — | 27.30 | 28.90 | 28.10 | +0.61 | 44.3% | 270 | 44.3% | -0.39 | 17.30 | 16.00 | 18.60 | — |
| 230 | 21.90 | 24.10 | 23.00 | +0.55 | 44.0% | 280 | 44.0% | -0.46 | 22.85 | 22.30 | 23.40 | — |
| 393 | 17.60 | 19.80 | 18.70 | +0.48 | 43.7% | 290 | 43.7% | -0.53 | 27.60 | 25.80 | 29.40 | — |
| — | 13.60 | 16.30 | 14.95 | +0.41 | 43.4% | 300 | 43.4% | -0.60 | 33.80 | 32.50 | 35.10 | — |
| — | 11.00 | 12.70 | 11.85 | +0.35 | 43.2% | 310 | 43.2% | -0.66 | 40.65 | 39.10 | 42.20 | — |
| — | 8.50 | 10.50 | 9.50 | +0.29 | 43.0% | 320 | 43.0% | -0.73 | 48.15 | 47.00 | 49.30 | — |
| — | 6.40 | 8.00 | 7.20 | +0.23 | 42.8% | 330 | 42.8% | -0.78 | 56.35 | 55.00 | 57.70 | — |
| — | 4.80 | 5.90 | 5.35 | +0.19 | 42.7% | 340 | 42.7% | -0.83 | 64.80 | 63.40 | 66.20 | — |
| — | 3.10 | 4.50 | 3.80 | +0.15 | 42.6% | 350 | 42.6% | -0.87 | 73.55 | 72.10 | 75.00 | — |
| — | 2.25 | 4.00 | 3.12 | +0.12 | 42.6% | 360 | 42.6% | -0.91 | 82.80 | 81.50 | 84.10 | — |
| — | 0.95 | 2.95 | 1.95 | +0.10 | 42.6% | 370 | 42.6% | -0.94 | 92.15 | 90.80 | 93.50 | — |
| — | 0.70 | 2.95 | 1.82 | +0.07 | 42.6% | 380 | 42.6% | -0.96 | 101.75 | 100.40 | 103.10 | — |
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.