Spot 279.94
· 180 contratti su 4 scadenze
· fonte ibkr
· catturata 18/09 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 78.70 | 82.50 | 80.60 | +1.00 | 48.5% | 200 | 48.5% | -0.00 | — | — | 1.95 | — |
| — | 69.30 | 72.50 | 70.90 | +0.99 | 47.7% | 210 | 47.7% | -0.01 | — | — | 2.15 | — |
| — | 58.70 | 62.60 | 60.65 | +0.99 | 44.7% | 220 | 44.7% | -0.02 | — | — | 2.25 | — |
| — | 49.30 | 52.70 | 51.00 | +0.97 | 40.8% | 230 | 40.8% | -0.03 | — | — | 2.40 | — |
| — | 40.30 | 42.40 | 41.35 | +0.95 | 36.9% | 240 | 36.9% | -0.06 | — | — | 1.00 | — |
| — | 31.10 | 33.50 | 32.30 | +0.91 | 33.7% | 250 | 33.7% | -0.09 | 1.18 | 0.95 | 1.40 | — |
| — | 22.40 | 25.00 | 23.70 | +0.85 | 31.4% | 260 | 31.4% | -0.16 | 2.38 | 2.10 | 2.65 | — |
| — | 14.20 | 16.90 | 15.55 | +0.74 | 30.0% | 270 | 30.0% | -0.26 | 5.10 | 4.70 | 5.50 | — |
| — | 8.30 | 10.00 | 9.15 | +0.60 | 29.5% | 280 | 29.5% | -0.41 | 9.90 | 9.00 | 10.80 | — |
| — | 5.20 | 6.00 | 5.60 | +0.44 | 29.3% | 290 | 29.3% | -0.57 | 15.05 | 14.00 | 16.10 | — |
| — | 1.50 | 4.40 | 2.95 | +0.29 | 29.4% | 300 | 29.4% | -0.72 | 22.35 | 21.30 | 23.40 | — |
| — | 1.25 | 1.90 | 1.57 | +0.17 | 29.7% | 310 | 29.7% | -0.84 | 30.60 | 29.20 | 32.00 | — |
| — | 0.15 | 1.60 | 0.88 | +0.09 | 30.4% | 320 | 30.4% | -0.92 | 39.90 | 38.60 | 41.20 | — |
| — | 0.05 | 1.90 | 0.97 | +0.05 | 31.3% | 330 | 31.3% | -0.96 | 49.75 | 48.40 | 51.10 | — |
| — | — | 2.40 | — | +0.03 | 32.5% | 340 | 32.5% | -0.98 | 60.05 | 58.20 | 61.90 | — |
| — | — | 0.45 | — | +0.01 | 33.7% | 350 | 33.7% | -0.99 | 70.05 | 68.10 | 72.00 | — |
| — | — | 2.25 | — | +0.01 | 34.9% | 360 | 34.9% | -1.00 | 80.00 | 78.10 | 81.90 | — |
| — | — | 0.15 | — | +0.00 | 36.2% | 370 | 36.2% | -1.00 | 89.65 | 88.10 | 91.20 | — |
| — | — | 2.15 | — | +0.00 | 37.3% | 380 | 37.3% | -1.00 | 99.80 | 98.20 | 101.40 | — |
| — | — | 2.15 | — | +0.00 | 38.5% | 390 | 38.5% | -1.00 | 109.80 | 108.80 | 110.80 | — |
| — | — | 2.15 | — | +0.00 | 39.5% | 400 | 39.5% | -1.00 | 120.05 | 118.00 | 122.10 | — |
| — | — | 2.15 | — | +0.00 | 40.5% | 410 | 40.5% | -1.00 | 130.00 | 128.00 | 132.00 | — |
| — | — | 2.15 | — | +0.00 | 41.5% | 420 | 41.5% | -1.00 | 139.95 | 137.90 | 142.00 | — |
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.