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 | |
| — | 92.80 | 96.00 | 94.40 | +0.92 | 48.2% | 190 | 48.2% | -0.09 | 3.95 | 3.00 | 4.90 | — |
| — | 89.00 | 91.80 | 90.40 | +0.91 | 47.8% | 195 | 47.8% | -0.10 | 4.70 | 3.50 | 5.90 | — |
| — | 84.80 | 87.70 | 86.25 | +0.89 | 47.3% | 200 | 47.3% | -0.11 | 5.30 | 4.40 | 6.20 | — |
| — | 76.60 | 79.40 | 78.00 | +0.86 | 46.6% | 210 | 46.6% | -0.14 | 6.85 | 5.70 | 8.00 | — |
| — | 68.70 | 71.80 | 70.25 | +0.83 | 45.9% | 220 | 45.9% | -0.17 | 8.85 | 7.70 | 10.00 | — |
| — | 61.80 | 64.50 | 63.15 | +0.79 | 45.4% | 230 | 45.4% | -0.21 | 12.00 | 11.30 | 12.70 | — |
| — | 54.40 | 57.70 | 56.05 | +0.75 | 44.9% | 240 | 44.9% | -0.25 | 15.05 | 14.00 | 16.10 | 214 |
| 91 | 48.50 | 50.90 | 49.70 | +0.71 | 44.5% | 250 | 44.5% | -0.30 | 18.95 | 18.00 | 19.90 | — |
| — | 42.50 | 44.70 | 43.60 | +0.66 | 44.2% | 260 | 44.2% | -0.35 | 22.15 | 21.00 | 23.30 | — |
| — | 37.20 | 39.30 | 38.25 | +0.61 | 43.9% | 270 | 43.9% | -0.39 | 26.45 | 25.20 | 27.70 | — |
| — | 31.60 | 34.90 | 33.25 | +0.57 | 43.7% | 280 | 43.7% | -0.44 | 32.10 | 30.70 | 33.50 | — |
| — | 27.80 | 30.40 | 29.10 | +0.52 | 43.4% | 290 | 43.4% | -0.49 | 37.45 | 36.00 | 38.90 | — |
| — | 24.20 | 25.50 | 24.85 | +0.47 | 43.2% | 300 | 43.2% | -0.54 | 43.35 | 41.80 | 44.90 | — |
| — | 20.30 | 22.80 | 21.55 | +0.43 | 43.1% | 310 | 43.1% | -0.58 | 50.00 | 48.70 | 51.30 | — |
| — | 17.60 | 20.10 | 18.85 | +0.38 | 42.9% | 320 | 42.9% | -0.63 | 56.45 | 55.30 | 57.60 | — |
| — | 14.50 | 16.80 | 15.65 | +0.34 | 42.8% | 330 | 42.8% | -0.67 | 63.45 | 62.10 | 64.80 | — |
| — | 12.30 | 15.50 | 13.90 | +0.31 | 42.7% | 340 | 42.7% | -0.71 | 71.40 | 69.80 | 73.00 | — |
| — | 9.90 | 13.50 | 11.70 | +0.27 | 42.6% | 350 | 42.6% | -0.74 | 79.20 | 77.80 | 80.60 | — |
| — | 7.90 | 11.70 | 9.80 | +0.24 | 42.5% | 360 | 42.5% | -0.78 | 87.65 | 86.20 | 89.10 | — |
| — | 7.00 | 10.20 | 8.60 | +0.21 | 42.5% | 370 | 42.5% | -0.81 | 96.20 | 94.80 | 97.60 | — |
| — | 5.70 | 9.00 | 7.35 | +0.18 | 42.4% | 380 | 42.4% | -0.84 | 105.20 | 103.60 | 106.80 | — |
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.