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 | |
| — | 91.50 | 94.10 | 92.80 | +0.96 | 36.7% | 190 | 36.7% | -0.04 | 1.93 | 0.45 | 3.40 | — |
| — | 86.70 | 89.60 | 88.15 | +0.95 | 36.1% | 195 | 36.1% | -0.05 | 1.77 | 0.15 | 3.40 | — |
| — | 82.30 | 85.20 | 83.75 | +0.94 | 35.7% | 200 | 35.7% | -0.06 | 2.20 | 0.50 | 3.90 | — |
| — | 73.00 | 75.90 | 74.45 | +0.92 | 35.0% | 210 | 35.0% | -0.09 | 3.33 | 2.35 | 4.30 | — |
| — | 65.10 | 67.50 | 66.30 | +0.88 | 34.5% | 220 | 34.5% | -0.12 | 4.15 | 3.50 | 4.80 | — |
| — | 57.00 | 59.40 | 58.20 | +0.85 | 34.1% | 230 | 34.1% | -0.16 | 6.05 | 5.70 | 6.40 | — |
| — | 49.60 | 51.60 | 50.60 | +0.80 | 33.8% | 240 | 33.8% | -0.20 | 8.25 | 7.80 | 8.70 | — |
| — | 42.60 | 45.20 | 43.90 | +0.75 | 33.5% | 250 | 33.5% | -0.26 | 11.10 | 10.70 | 11.50 | — |
| — | 36.10 | 38.60 | 37.35 | +0.69 | 33.2% | 260 | 33.2% | -0.32 | 14.65 | 14.20 | 15.10 | — |
| — | 30.30 | 32.20 | 31.25 | +0.63 | 32.9% | 270 | 32.9% | -0.38 | 18.20 | 17.30 | 19.10 | — |
| — | 24.90 | 26.90 | 25.90 | +0.57 | 32.6% | 280 | 32.6% | -0.44 | 22.55 | 21.30 | 23.80 | — |
| — | 20.30 | 22.50 | 21.40 | +0.51 | 32.4% | 290 | 32.4% | -0.51 | 28.60 | 28.00 | 29.20 | — |
| — | 16.20 | 18.20 | 17.20 | +0.44 | 32.1% | 300 | 32.1% | -0.58 | 34.60 | 34.00 | 35.20 | — |
| — | 13.10 | 15.30 | 14.20 | +0.38 | 31.8% | 310 | 31.8% | -0.64 | 41.10 | 40.40 | 41.80 | — |
| — | 9.90 | 11.90 | 10.90 | +0.33 | 31.5% | 320 | 31.5% | -0.71 | 48.75 | 47.60 | 49.90 | — |
| — | 8.20 | 9.60 | 8.90 | +0.27 | 31.3% | 330 | 31.3% | -0.76 | 56.35 | 55.00 | 57.70 | — |
| — | 6.40 | 7.70 | 7.05 | +0.23 | 31.1% | 340 | 31.1% | -0.82 | 65.05 | 63.60 | 66.50 | — |
| — | 4.90 | 6.00 | 5.45 | +0.19 | 30.9% | 350 | 30.9% | -0.87 | 73.25 | 71.60 | 74.90 | — |
| — | 3.50 | 5.70 | 4.60 | +0.15 | 30.7% | 360 | 30.7% | -0.92 | 82.95 | 82.00 | 83.90 | — |
| — | 2.70 | 3.80 | 3.25 | +0.12 | 30.6% | 370 | 30.6% | -0.96 | 92.45 | 91.40 | 93.50 | — |
| — | 1.75 | 2.90 | 2.33 | +0.10 | 30.6% | 380 | 30.6% | -0.99 | 101.75 | 100.10 | 103.40 | — |
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.