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 | |
| — | 89.00 | 92.90 | 90.95 | +0.98 | 40.8% | 190 | 40.8% | -0.03 | — | — | 2.55 | — |
| — | 84.70 | 87.70 | 86.20 | +0.97 | 40.3% | 195 | 40.3% | -0.03 | — | — | 2.50 | — |
| — | 80.30 | 82.90 | 81.60 | +0.96 | 39.7% | 200 | 39.7% | -0.04 | — | — | 2.85 | — |
| — | 70.80 | 73.50 | 72.15 | +0.94 | 38.5% | 210 | 38.5% | -0.06 | — | — | 3.30 | — |
| — | 61.70 | 64.30 | 63.00 | +0.91 | 37.2% | 220 | 37.2% | -0.09 | 2.25 | 1.65 | 2.85 | — |
| — | 52.80 | 54.90 | 53.85 | +0.88 | 36.0% | 230 | 36.0% | -0.12 | 2.65 | 1.70 | 3.60 | — |
| — | 44.50 | 47.10 | 45.80 | +0.83 | 35.0% | 240 | 35.0% | -0.17 | 4.55 | 3.80 | 5.30 | — |
| — | 36.60 | 39.50 | 38.05 | +0.77 | 34.0% | 250 | 34.0% | -0.23 | 6.65 | 5.70 | 7.60 | — |
| — | 29.90 | 32.40 | 31.15 | +0.71 | 33.3% | 260 | 33.3% | -0.30 | 9.70 | 8.70 | 10.70 | — |
| — | 24.30 | 26.30 | 25.30 | +0.63 | 32.7% | 270 | 32.7% | -0.38 | 14.05 | 13.60 | 14.50 | — |
| — | 19.00 | 20.50 | 19.75 | +0.55 | 32.2% | 280 | 32.2% | -0.46 | 18.25 | 17.20 | 19.30 | — |
| — | 14.50 | 16.00 | 15.25 | +0.46 | 31.8% | 290 | 31.8% | -0.55 | 24.00 | 23.20 | 24.80 | — |
| — | 10.90 | 12.20 | 11.55 | +0.38 | 31.6% | 300 | 31.6% | -0.63 | 30.65 | 29.50 | 31.80 | — |
| — | 8.00 | 9.20 | 8.60 | +0.31 | 32.0% | 310 | 31.4% | -0.71 | 37.55 | 36.30 | 38.80 | — |
| — | 5.90 | 6.80 | 6.35 | +0.24 | 31.3% | 320 | 31.3% | -0.78 | 45.25 | 43.90 | 46.60 | — |
| — | 4.20 | 5.00 | 4.60 | — | — | 330 | 33.4% | -0.84 | 54.25 | 52.90 | 55.60 | — |
| — | 2.30 | 3.60 | 2.95 | +0.14 | 31.4% | 340 | — | — | 62.45 | 61.20 | 63.70 | — |
| — | 1.50 | 2.75 | 2.12 | +0.11 | 31.4% | 350 | 31.4% | -0.94 | 72.05 | 71.10 | 73.00 | — |
| — | 1.30 | 2.05 | 1.68 | +0.08 | 32.2% | 360 | 31.5% | -0.98 | 81.35 | 80.10 | 82.60 | — |
| — | — | 2.55 | — | — | — | 370 | 31.6% | -1.00 | 91.30 | 89.50 | 93.10 | — |
| — | 0.50 | 1.80 | 1.15 | +0.04 | 34.4% | 380 | 31.8% | -1.00 | 101.20 | 99.90 | 102.50 | — |
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.