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 | |
| — | 88.50 | 92.30 | 90.40 | +0.98 | 43.3% | 190 | 43.3% | -0.02 | — | — | 2.40 | — |
| — | 83.60 | 87.70 | 85.65 | +0.98 | 41.9% | 195 | 41.9% | -0.02 | — | — | 2.50 | — |
| — | 79.30 | 81.30 | 80.30 | +0.97 | 40.7% | 200 | 40.7% | -0.03 | — | — | 2.60 | — |
| — | 69.80 | 71.70 | 70.75 | +0.96 | 38.7% | 210 | 38.7% | -0.05 | — | — | 2.90 | — |
| — | 60.10 | 62.90 | 61.50 | +0.93 | 37.1% | 220 | 37.1% | -0.07 | 1.40 | 1.05 | 1.75 | — |
| — | 51.40 | 53.90 | 52.65 | +0.90 | 35.8% | 230 | 35.8% | -0.10 | 2.27 | 1.95 | 2.60 | — |
| — | 42.90 | 44.90 | 43.90 | +0.85 | 34.8% | 240 | 34.8% | -0.15 | 3.60 | 3.20 | 4.00 | — |
| — | 35.00 | 37.30 | 36.15 | +0.79 | 34.0% | 250 | 34.0% | -0.21 | 5.55 | 5.30 | 5.80 | — |
| — | 27.10 | 30.50 | 28.80 | +0.72 | 33.3% | 260 | 33.3% | -0.29 | 8.15 | 7.70 | 8.60 | — |
| — | 22.40 | 23.20 | 22.80 | +0.63 | 32.8% | 270 | 32.8% | -0.37 | 12.00 | 11.70 | 12.30 | — |
| — | 17.10 | 17.90 | 17.50 | +0.54 | 32.4% | 280 | 32.4% | -0.47 | 16.75 | 16.30 | 17.20 | — |
| — | 12.20 | 13.30 | 12.75 | +0.45 | 32.1% | 290 | 32.1% | -0.56 | 22.40 | 21.80 | 23.00 | — |
| — | 9.10 | 9.80 | 9.45 | +0.36 | 32.0% | 300 | 32.0% | -0.66 | 28.90 | 27.80 | 30.00 | — |
| — | 6.40 | 7.10 | 6.75 | +0.28 | 31.8% | 310 | 31.8% | -0.74 | 36.20 | 35.00 | 37.40 | — |
| — | 4.40 | 4.90 | 4.65 | +0.21 | 31.8% | 320 | 31.8% | -0.82 | 44.55 | 43.60 | 45.50 | — |
| — | 2.70 | 3.50 | 3.10 | +0.16 | 31.9% | 330 | 31.9% | -0.88 | 53.25 | 52.20 | 54.30 | — |
| — | 1.50 | 2.90 | 2.20 | +0.12 | 32.0% | 340 | 32.0% | -0.93 | 62.75 | 61.30 | 64.20 | — |
| — | 0.75 | 1.80 | 1.27 | +0.08 | 32.2% | 350 | 32.2% | -0.97 | 72.30 | 71.30 | 73.30 | — |
| — | — | 3.20 | — | +0.06 | 32.4% | 360 | 32.4% | -0.99 | 82.25 | 80.80 | 83.70 | — |
| — | — | 2.95 | — | +0.04 | 32.7% | 370 | 32.7% | -1.00 | 91.75 | 89.70 | 93.80 | — |
| — | — | 2.05 | — | +0.03 | 33.1% | 380 | 33.1% | -1.00 | 101.75 | 99.50 | 104.00 | — |
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.