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 | |
| — | 91.30 | 93.40 | 92.35 | +0.97 | 45.0% | 190 | 45.0% | -0.03 | — | — | 2.45 | — |
| — | 86.50 | 89.00 | 87.75 | +0.97 | 43.9% | 195 | 43.9% | -0.03 | — | — | 2.55 | — |
| — | 81.40 | 84.20 | 82.80 | +0.96 | 42.8% | 200 | 42.8% | -0.04 | — | — | 2.70 | — |
| — | 72.00 | 74.60 | 73.30 | +0.95 | 40.7% | 210 | 40.7% | -0.05 | — | — | 3.10 | — |
| — | 62.70 | 65.40 | 64.05 | +0.93 | 38.8% | 220 | 38.8% | -0.07 | 2.05 | 0.90 | 3.20 | — |
| — | 53.20 | 56.00 | 54.60 | +0.90 | 37.2% | 230 | 37.2% | -0.10 | 2.80 | 1.90 | 3.70 | — |
| — | 45.50 | 47.50 | 46.50 | +0.86 | 35.8% | 240 | 35.8% | -0.14 | 4.30 | 3.80 | 4.80 | — |
| — | 37.70 | 39.90 | 38.80 | +0.81 | 34.7% | 250 | 34.7% | -0.19 | 6.15 | 5.60 | 6.70 | — |
| — | 29.90 | 32.90 | 31.40 | +0.75 | 33.8% | 260 | 33.8% | -0.26 | 8.45 | 7.50 | 9.40 | — |
| — | 23.80 | 26.20 | 25.00 | +0.68 | 33.1% | 270 | 33.1% | -0.33 | 12.25 | 11.20 | 13.30 | — |
| — | 18.60 | 20.60 | 19.60 | +0.59 | 32.5% | 280 | 32.5% | -0.41 | 17.00 | 15.60 | 18.40 | — |
| — | 13.50 | 15.90 | 14.70 | +0.51 | 32.1% | 290 | 32.1% | -0.50 | 22.25 | 21.00 | 23.50 | — |
| — | 10.90 | 13.00 | 11.95 | +0.42 | 31.8% | 300 | 31.8% | -0.59 | 28.50 | 27.80 | 29.20 | — |
| — | 7.00 | 9.00 | 8.00 | +0.34 | 31.5% | 310 | 31.5% | -0.68 | 35.85 | 34.60 | 37.10 | — |
| — | 5.40 | 6.50 | 5.95 | +0.27 | 31.4% | 320 | 31.4% | -0.75 | 43.35 | 41.70 | 45.00 | — |
| — | 3.60 | 5.50 | 4.55 | +0.21 | 31.3% | 330 | 31.3% | -0.82 | 51.95 | 50.50 | 53.40 | — |
| — | 1.55 | 4.10 | 2.83 | +0.16 | 31.3% | 340 | 31.3% | -0.88 | 60.85 | 59.50 | 62.20 | — |
| — | 0.90 | 4.30 | 2.60 | +0.12 | 31.3% | 350 | 31.3% | -0.92 | 70.20 | 68.70 | 71.70 | — |
| — | — | 3.60 | — | +0.09 | 31.4% | 360 | 31.4% | -0.95 | 79.65 | 78.40 | 80.90 | — |
| — | 0.60 | 3.10 | 1.85 | +0.07 | 31.6% | 370 | 31.6% | -0.97 | 89.85 | 88.30 | 91.40 | — |
| — | — | 3.10 | — | +0.05 | 31.8% | 380 | 31.8% | -0.98 | 100.05 | 98.00 | 102.10 | — |
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.