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 | |
| — | 91.50 | 94.40 | 92.95 | +0.97 | 40.0% | 190 | 40.0% | -0.03 | — | — | 2.70 | — |
| — | 86.80 | 89.60 | 88.20 | +0.97 | 39.3% | 195 | 39.3% | -0.04 | 1.18 | 0.60 | 1.75 | — |
| — | 82.20 | 84.70 | 83.45 | +0.96 | 38.6% | 200 | 38.6% | -0.04 | 1.62 | 0.15 | 3.10 | — |
| — | 72.50 | 75.50 | 74.00 | +0.94 | 37.2% | 210 | 37.2% | -0.06 | 2.23 | 0.95 | 3.50 | — |
| — | 63.80 | 66.40 | 65.10 | +0.92 | 35.8% | 220 | 35.8% | -0.09 | 2.77 | 1.65 | 3.90 | — |
| — | 55.10 | 57.80 | 56.45 | +0.89 | 34.6% | 230 | 34.6% | -0.12 | 3.20 | 2.50 | 3.90 | — |
| — | 46.30 | 49.50 | 47.90 | +0.85 | 33.6% | 240 | 33.6% | -0.16 | 5.25 | 4.00 | 6.50 | — |
| — | 39.10 | 41.30 | 40.20 | +0.80 | 32.7% | 250 | 32.7% | -0.21 | 7.65 | 7.30 | 8.00 | — |
| — | 32.40 | 34.90 | 33.65 | +0.74 | 32.1% | 260 | 32.1% | -0.27 | 10.50 | 9.10 | 11.90 | — |
| — | 26.30 | 28.70 | 27.50 | +0.67 | 31.6% | 270 | 31.6% | -0.34 | 14.35 | 13.10 | 15.60 | — |
| — | 20.70 | 22.70 | 21.70 | +0.59 | 31.2% | 280 | 31.2% | -0.41 | 18.55 | 16.80 | 20.30 | — |
| — | 16.10 | 18.80 | 17.45 | +0.52 | 30.9% | 290 | 30.9% | -0.49 | 24.10 | 22.20 | 26.00 | — |
| — | 12.50 | 14.80 | 13.65 | +0.44 | 30.6% | 300 | 30.6% | -0.57 | 29.95 | 28.30 | 31.60 | — |
| — | 9.10 | 11.60 | 10.35 | +0.37 | 30.5% | 310 | 30.5% | -0.65 | 37.45 | 35.90 | 39.00 | — |
| — | 6.40 | 8.50 | 7.45 | +0.30 | 30.3% | 320 | 30.3% | -0.72 | 44.75 | 43.00 | 46.50 | — |
| — | 5.10 | 6.40 | 5.75 | +0.24 | 30.3% | 330 | 30.3% | -0.78 | 52.90 | 51.50 | 54.30 | — |
| — | 3.10 | 5.00 | 4.05 | +0.19 | 30.3% | 340 | 30.3% | -0.84 | 61.40 | 59.90 | 62.90 | — |
| — | 1.95 | 4.30 | 3.12 | +0.15 | 30.3% | 350 | 30.3% | -0.89 | 70.55 | 69.10 | 72.00 | — |
| — | 1.60 | 3.00 | 2.30 | +0.11 | 30.4% | 360 | 30.4% | -0.93 | 79.90 | 78.60 | 81.20 | — |
| — | 0.70 | 2.60 | 1.65 | +0.09 | 30.5% | 370 | 30.5% | -0.96 | 89.80 | 88.40 | 91.20 | — |
| — | 0.70 | 1.40 | 1.05 | +0.07 | 30.6% | 380 | 30.6% | -0.98 | 100.10 | 98.00 | 102.20 | 150 |
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.