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 | |
| — | 87.50 | 91.80 | 89.65 | +0.99 | 49.0% | 190 | 49.0% | -0.01 | — | — | 2.30 | — |
| — | 82.80 | 86.80 | 84.80 | +0.98 | 47.4% | 195 | 47.4% | -0.02 | — | — | 2.35 | — |
| — | 77.60 | 81.70 | 79.65 | +0.98 | 45.7% | 200 | 45.7% | -0.02 | — | — | 2.40 | — |
| — | 68.70 | 71.80 | 70.25 | +0.97 | 42.8% | 210 | 42.8% | -0.03 | — | — | 2.65 | — |
| — | 59.00 | 61.30 | 60.15 | +0.95 | 40.2% | 220 | 40.2% | -0.05 | — | — | 2.95 | — |
| — | 49.70 | 52.70 | 51.20 | +0.93 | 38.2% | 230 | 38.2% | -0.08 | 1.43 | 1.00 | 1.85 | — |
| — | 40.90 | 42.70 | 41.80 | +0.88 | 36.6% | 240 | 36.6% | -0.12 | 2.30 | 2.05 | 2.55 | — |
| — | 32.50 | 34.30 | 33.40 | +0.82 | 35.4% | 250 | 35.4% | -0.18 | 3.95 | 3.50 | 4.40 | — |
| — | 25.10 | 27.00 | 26.05 | +0.74 | 34.6% | 260 | 34.6% | -0.26 | 6.60 | 6.30 | 6.90 | — |
| — | 18.50 | 20.20 | 19.35 | +0.64 | 34.0% | 270 | 34.0% | -0.37 | 9.70 | 9.10 | 10.30 | — |
| — | 13.90 | 14.80 | 14.35 | +0.53 | 33.6% | 280 | 33.6% | -0.48 | 14.35 | 14.00 | 14.70 | — |
| — | 8.60 | 10.20 | 9.40 | +0.42 | 33.4% | 290 | 33.4% | -0.59 | 19.65 | 18.80 | 20.50 | — |
| — | 5.10 | 6.80 | 5.95 | +0.31 | 33.3% | 300 | 33.3% | -0.70 | 27.50 | 26.00 | 29.00 | — |
| — | 3.40 | 4.60 | 4.00 | +0.23 | 33.4% | 310 | 33.4% | -0.79 | 34.70 | 33.60 | 35.80 | — |
| — | 2.10 | 3.40 | 2.75 | +0.16 | 33.5% | 320 | 33.5% | -0.86 | 43.45 | 42.50 | 44.40 | — |
| — | 1.20 | 2.30 | 1.75 | +0.11 | 33.7% | 330 | 33.7% | -0.92 | 52.45 | 51.20 | 53.70 | — |
| — | 0.40 | 3.20 | 1.80 | +0.07 | 34.1% | 340 | 34.1% | -0.96 | 62.15 | 61.00 | 63.30 | — |
| — | 0.30 | 0.90 | 0.60 | +0.05 | 34.6% | 350 | 34.6% | -0.99 | 71.90 | 70.10 | 73.70 | — |
| — | — | 2.60 | — | +0.03 | 35.3% | 360 | 35.3% | -1.00 | 82.25 | 80.80 | 83.70 | — |
| — | — | 2.45 | — | +0.02 | 36.3% | 370 | 36.3% | -1.00 | 91.70 | 89.50 | 93.90 | — |
| — | — | 2.35 | — | +0.02 | 37.5% | 380 | 37.5% | -1.00 | 101.70 | 99.50 | 103.90 | — |
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.