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 | |
| — | 91.10 | 94.40 | 92.75 | +0.95 | 38.1% | 190 | 38.1% | -0.05 | — | — | 3.30 | — |
| — | 87.10 | 90.00 | 88.55 | +0.95 | 37.4% | 195 | 37.4% | -0.05 | 1.80 | 0.20 | 3.40 | — |
| — | 82.20 | 85.30 | 83.75 | +0.94 | 36.9% | 200 | — | — | 1.70 | 1.20 | 2.20 | — |
| — | 73.00 | 76.00 | 74.50 | — | — | 210 | — | — | 3.05 | 1.30 | 4.80 | — |
| — | 65.00 | 67.80 | 66.40 | +0.88 | 35.3% | 220 | 35.3% | -0.12 | 3.60 | 2.50 | 4.70 | — |
| — | 56.90 | 59.00 | 57.95 | — | — | 230 | — | — | 5.30 | 4.30 | 6.30 | — |
| — | 50.10 | 51.50 | 50.80 | — | — | 240 | 34.4% | -0.21 | 7.65 | 6.70 | 8.60 | — |
| — | 42.40 | 44.50 | 43.45 | — | — | 250 | — | — | 10.65 | 9.90 | 11.40 | — |
| — | 36.00 | 38.50 | 37.25 | +0.69 | 33.7% | 260 | — | — | 14.35 | 13.60 | 15.10 | — |
| — | 30.30 | 32.10 | 31.20 | — | — | 270 | — | — | 18.10 | 17.00 | 19.20 | — |
| — | 25.20 | 26.90 | 26.05 | +0.57 | 33.0% | 280 | — | — | 23.55 | 23.00 | 24.10 | — |
| — | 20.70 | 22.40 | 21.55 | +0.50 | 32.7% | 290 | 32.7% | -0.51 | 29.25 | 28.50 | 30.00 | — |
| — | 17.20 | 18.30 | 17.75 | — | — | 300 | 32.4% | -0.58 | 34.15 | 32.90 | 35.40 | — |
| — | 13.60 | 14.90 | 14.25 | — | — | 310 | — | — | 41.25 | 39.80 | 42.70 | — |
| — | 10.50 | 11.90 | 11.20 | +0.32 | 31.9% | 320 | — | — | 48.90 | 47.90 | 49.90 | — |
| — | 7.80 | 9.70 | 8.75 | — | — | 330 | 31.7% | -0.76 | 56.80 | 55.40 | 58.20 | — |
| — | 5.90 | 7.70 | 6.80 | — | — | 340 | 31.5% | -0.82 | 64.80 | 63.20 | 66.40 | — |
| — | 5.20 | 5.90 | 5.55 | +0.18 | 31.3% | 350 | 31.3% | -0.87 | 73.40 | 72.10 | 74.70 | — |
| — | 2.90 | 4.70 | 3.80 | +0.15 | 31.1% | 360 | 31.1% | -0.91 | 82.55 | 80.90 | 84.20 | — |
| — | 1.85 | 5.20 | 3.52 | +0.12 | 31.0% | 370 | 31.0% | -0.96 | 91.95 | 90.40 | 93.50 | — |
| — | 1.35 | 4.50 | 2.92 | +0.09 | 30.9% | 380 | 30.9% | -0.99 | 101.45 | 99.50 | 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.