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 | |
| — | 88.30 | 92.20 | 90.25 | +1.00 | 65.8% | 190 | — | — | — | — | 0.25 | — |
| — | 83.40 | 87.30 | 85.35 | +1.00 | 65.9% | 195 | 65.9% | +0.00 | — | — | 2.15 | — |
| — | 78.20 | 82.30 | 80.25 | +1.00 | 65.4% | 200 | — | — | — | — | 2.15 | — |
| — | 68.30 | 72.30 | 70.30 | +1.00 | 63.0% | 210 | 63.0% | +0.00 | — | — | 2.15 | — |
| — | 58.30 | 62.30 | 60.30 | +1.00 | 59.5% | 220 | 59.5% | +0.00 | — | — | 0.05 | — |
| — | 49.70 | 52.20 | 50.95 | +1.00 | 55.9% | 230 | 55.9% | +0.00 | — | — | 2.15 | — |
| — | 39.70 | 42.20 | 40.95 | +1.00 | 52.0% | 240 | 52.0% | -0.00 | — | — | 0.25 | — |
| — | 29.70 | 32.20 | 30.95 | +1.00 | 48.7% | 250 | 48.7% | -0.00 | — | — | 2.15 | — |
| — | 19.80 | 21.50 | 20.65 | +1.00 | 46.1% | 260 | 46.1% | -0.00 | — | — | 2.20 | — |
| — | 9.80 | 12.50 | 11.15 | +0.96 | 41.7% | 270 | 41.7% | -0.04 | 0.33 | 0.10 | 0.55 | — |
| — | 1.25 | 2.65 | 1.95 | +0.72 | 34.0% | 280 | 34.0% | -0.28 | 1.43 | 0.85 | 2.00 | — |
| — | 0.05 | 0.70 | 0.38 | +0.29 | 38.7% | 290 | 38.7% | -0.71 | 9.80 | 8.20 | 11.40 | — |
| — | — | 2.30 | — | +0.05 | 39.2% | 300 | 39.2% | -0.95 | 19.10 | 17.80 | 20.40 | — |
| — | — | 0.10 | — | +0.00 | 39.1% | 310 | 39.1% | -1.00 | 29.15 | 27.80 | 30.50 | — |
| — | — | 0.15 | — | +0.00 | 39.2% | 320 | 39.2% | -1.00 | 39.15 | 37.80 | 40.50 | — |
| — | — | 0.10 | — | +0.00 | 39.6% | 330 | 39.6% | -1.00 | 49.45 | 47.80 | 51.10 | — |
| — | — | 0.10 | — | +0.00 | 40.3% | 340 | 40.3% | -1.00 | 59.40 | 57.90 | 60.90 | — |
| — | — | 0.25 | — | +0.00 | 41.0% | 350 | 41.0% | -1.00 | 69.35 | 68.20 | 70.50 | — |
| — | — | 1.15 | — | +0.00 | 42.1% | 360 | 42.1% | -1.00 | 79.15 | 77.90 | 80.40 | — |
| — | — | 1.10 | — | +0.00 | 43.5% | 370 | 43.5% | -1.00 | 89.20 | 87.90 | 90.50 | — |
| — | — | 2.15 | — | +0.00 | 45.1% | 380 | 45.1% | -1.00 | 99.20 | 97.90 | 100.50 | — |
| — | — | 0.05 | — | +0.00 | 46.9% | 390 | 46.9% | -1.00 | 109.20 | 107.90 | 110.50 | — |
| — | — | 0.30 | — | +0.00 | 48.7% | 400 | 48.7% | -1.00 | 119.25 | 117.90 | 120.60 | — |
| — | — | 0.10 | — | +0.00 | 50.5% | 410 | 50.5% | -1.00 | 129.15 | 127.90 | 130.40 | — |
| — | — | 2.15 | — | +0.00 | 52.4% | 420 | 52.4% | -1.00 | 139.15 | 137.90 | 140.40 | — |
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.