Spot 278.55
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 107.40 | 111.50 | 109.45 | +1.00 | 55.7% | 170 | 55.7% | -0.00 | — | — | 2.15 | — |
| — | 102.60 | 106.60 | 104.60 | +1.00 | 54.2% | 175 | 54.2% | -0.00 | — | — | 2.20 | — |
| — | 97.90 | 101.50 | 99.70 | +0.99 | 52.6% | 180 | — | — | — | — | 2.20 | — |
| — | 92.90 | 96.60 | 94.75 | — | — | 185 | — | — | — | — | 0.15 | — |
| — | 88.40 | 91.60 | 90.00 | +0.99 | 49.2% | 190 | 49.2% | -0.01 | — | — | 0.35 | — |
| — | 83.10 | 86.70 | 84.90 | +0.99 | 47.6% | 195 | 47.6% | -0.01 | — | — | 2.30 | — |
| — | 78.10 | 81.70 | 79.90 | +0.99 | 46.0% | 200 | 46.0% | -0.01 | — | — | 0.90 | — |
| — | 69.00 | 71.60 | 70.30 | +0.98 | 43.3% | 210 | 43.3% | -0.02 | — | — | 2.45 | — |
| — | 59.30 | 62.00 | 60.65 | +0.96 | 41.0% | 220 | 41.0% | -0.04 | — | — | 2.70 | — |
| — | 49.90 | 52.50 | 51.20 | — | — | 230 | 39.1% | -0.07 | 1.10 | 0.85 | 1.35 | — |
| — | 40.90 | 42.70 | 41.80 | — | — | 240 | 37.8% | -0.11 | 2.08 | 1.75 | 2.40 | — |
| — | 32.50 | 34.50 | 33.50 | +0.83 | 36.8% | 250 | 36.8% | -0.17 | 3.38 | 2.85 | 3.90 | — |
| — | 24.80 | 26.70 | 25.75 | — | — | 260 | — | — | 5.90 | 5.30 | 6.50 | — |
| — | 18.40 | 20.90 | 19.65 | +0.64 | 35.6% | 270 | 35.6% | -0.37 | 9.40 | 8.90 | 9.90 | — |
| — | 12.00 | 16.10 | 14.05 | +0.53 | 35.3% | 280 | 35.3% | -0.48 | 14.10 | 12.70 | 15.50 | — |
| — | 9.00 | 10.10 | 9.55 | +0.41 | 35.2% | 290 | 35.2% | -0.59 | 19.25 | 18.40 | 20.10 | — |
| — | 5.90 | 6.80 | 6.35 | +0.31 | 35.1% | 300 | 35.1% | -0.70 | 26.50 | 25.90 | 27.10 | — |
| — | 3.80 | 4.50 | 4.15 | +0.22 | 35.1% | 310 | 35.1% | -0.79 | 34.30 | 33.40 | 35.20 | — |
| — | 2.30 | 2.90 | 2.60 | +0.15 | 35.2% | 320 | 35.2% | -0.86 | 43.05 | 42.00 | 44.10 | — |
| — | 1.20 | 1.80 | 1.50 | +0.10 | 35.2% | 330 | 35.2% | -0.92 | 51.75 | 50.50 | 53.00 | — |
| — | — | 3.30 | — | +0.07 | 35.3% | 340 | 35.3% | -0.96 | 61.40 | 60.10 | 62.70 | — |
| — | — | 1.40 | — | +0.04 | 35.4% | 350 | 35.4% | -0.99 | 71.45 | 69.50 | 73.40 | — |
| — | — | 2.15 | — | +0.03 | 35.5% | 360 | 35.5% | -1.00 | 81.20 | 79.40 | 83.00 | — |
| — | — | 2.40 | — | +0.01 | 35.7% | 370 | 35.7% | -1.00 | 91.50 | 89.40 | 93.60 | — |
| — | — | 2.35 | — | +0.01 | 35.9% | 380 | 35.9% | -1.00 | 101.50 | 99.50 | 103.50 | — |
| — | — | 2.25 | — | +0.01 | 36.1% | 390 | 36.1% | -1.00 | 111.40 | 109.40 | 113.40 | — |
| — | — | 2.20 | — | +0.00 | 36.5% | 400 | 36.5% | -1.00 | 121.40 | 119.40 | 123.40 | — |
| — | — | 2.20 | — | +0.00 | 36.9% | 410 | 36.9% | -1.00 | 131.40 | 129.40 | 133.40 | — |
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.