Spot 279.31
· 170 contratti su 4 scadenze
· fonte ibkr
· catturata 30/09 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.50 | 80.40 | 78.95 | +1.00 | 44.1% | 200 | 44.1% | -0.00 | — | — | 1.95 | — |
| — | 67.70 | 70.10 | 68.90 | +1.00 | 45.9% | 210 | 45.9% | -0.00 | — | — | 0.15 | — |
| — | 57.20 | 60.50 | 58.85 | +1.00 | 44.2% | 220 | 44.2% | -0.01 | — | — | 1.10 | — |
| — | 48.00 | 49.80 | 48.90 | +1.00 | 40.9% | 230 | 40.9% | -0.01 | — | — | 2.20 | — |
| — | 38.00 | 40.90 | 39.45 | +1.00 | 37.3% | 240 | 37.3% | -0.03 | 0.33 | 0.10 | 0.55 | — |
| — | 28.00 | 30.10 | 29.05 | +0.94 | 34.1% | 250 | 34.1% | -0.06 | 0.55 | 0.35 | 0.75 | — |
| — | 19.00 | 21.20 | 20.10 | +0.86 | 31.7% | 260 | 31.7% | -0.14 | 1.45 | 1.20 | 1.70 | — |
| — | 12.00 | 13.10 | 12.55 | +0.70 | 30.2% | 270 | 30.2% | -0.30 | 3.50 | 3.10 | 3.90 | — |
| — | 5.90 | 6.90 | 6.40 | +0.49 | 29.5% | 280 | 29.5% | -0.52 | 7.65 | 7.20 | 8.10 | — |
| — | 2.50 | 3.20 | 2.85 | +0.28 | 29.5% | 290 | 29.5% | -0.73 | 14.35 | 13.30 | 15.40 | — |
| — | 0.75 | 1.35 | 1.05 | +0.14 | 30.2% | 300 | 30.2% | -0.87 | 22.50 | 21.40 | 23.60 | — |
| — | 0.20 | 0.50 | 0.35 | +0.06 | 31.3% | 310 | 31.3% | -0.95 | 32.05 | 31.10 | 33.00 | — |
| — | — | 2.20 | — | +0.03 | 32.8% | 320 | 32.8% | -0.99 | 41.90 | 40.90 | 42.90 | — |
| — | — | 0.75 | — | +0.01 | 34.5% | 330 | 34.5% | -1.00 | 51.95 | 50.80 | 53.10 | — |
| — | — | 2.20 | — | +0.01 | 36.3% | 340 | 36.3% | -1.00 | 61.65 | 60.40 | 62.90 | — |
| — | — | 0.25 | — | +0.00 | 38.0% | 350 | 38.0% | -1.00 | 72.40 | 71.10 | 73.70 | — |
| — | — | 2.20 | — | +0.00 | 39.6% | 360 | 39.6% | -1.00 | 82.45 | 81.20 | 83.70 | — |
| — | — | 1.80 | — | +0.00 | 41.1% | 370 | 41.1% | -1.00 | 92.00 | 90.90 | 93.10 | — |
| — | — | 2.15 | — | +0.00 | 42.4% | 380 | 42.4% | -1.00 | 101.90 | 100.70 | 103.10 | — |
| — | — | 2.15 | — | +0.00 | 43.5% | 390 | 43.5% | -1.00 | 111.65 | 110.30 | 113.00 | — |
| — | — | 2.15 | — | +0.00 | 44.5% | 400 | 44.5% | -1.00 | 121.60 | 120.20 | 123.00 | — |
| — | — | 2.15 | — | +0.00 | 45.3% | 410 | 45.3% | -1.00 | 132.05 | 130.40 | 133.70 | — |
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.