Spot 278.10
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.05 | 91.40 | 89.72 | +0.96 | 50.3% | 190 | 50.3% | -0.04 | 1.30 | 1.20 | 1.41 | — |
| — | 83.45 | 86.55 | 85.00 | +0.95 | 49.6% | 195 | 49.6% | -0.05 | 1.52 | 1.32 | 1.72 | — |
| — | 78.70 | 81.65 | 80.17 | +0.94 | 48.9% | 200 | 48.9% | -0.06 | 1.93 | 1.55 | 2.30 | — |
| — | 69.55 | 72.80 | 71.17 | +0.92 | 47.6% | 210 | 47.6% | -0.09 | 2.67 | 2.43 | 2.91 | — |
| — | 60.85 | 63.95 | 62.40 | +0.88 | 46.5% | 220 | 46.5% | -0.12 | 3.65 | 3.05 | 4.25 | — |
| — | 52.55 | 56.20 | 54.38 | +0.84 | 45.5% | 230 | 45.5% | -0.16 | 5.55 | 5.05 | 6.05 | — |
| — | 44.75 | 47.95 | 46.35 | +0.79 | 44.7% | 240 | 44.7% | -0.21 | 7.60 | 6.95 | 8.25 | — |
| — | 37.60 | 41.20 | 39.40 | +0.74 | 44.0% | 250 | 44.0% | -0.27 | 10.32 | 9.40 | 11.25 | — |
| — | 31.25 | 34.20 | 32.73 | +0.67 | 43.4% | 260 | 43.4% | -0.33 | 13.95 | 13.15 | 14.75 | — |
| — | 25.50 | 28.50 | 27.00 | +0.60 | 43.0% | 270 | 43.0% | -0.40 | 18.18 | 17.55 | 18.80 | — |
| — | 20.30 | 22.95 | 21.62 | +0.53 | 42.6% | 280 | 42.6% | -0.47 | 23.10 | 22.45 | 23.75 | — |
| — | 17.25 | 19.10 | 18.18 | +0.46 | 42.3% | 290 | 42.3% | -0.54 | 28.98 | 27.65 | 30.30 | — |
| — | 12.60 | 14.95 | 13.78 | +0.40 | 42.1% | 300 | 42.1% | -0.61 | 35.38 | 33.80 | 36.95 | — |
| — | 10.05 | 12.65 | 11.35 | +0.34 | 42.0% | 310 | 42.0% | -0.68 | 42.67 | 41.30 | 44.05 | — |
| — | 7.10 | 9.40 | 8.25 | +0.28 | 42.0% | 320 | 42.0% | -0.73 | 49.88 | 48.45 | 51.30 | — |
| — | 5.35 | 7.75 | 6.55 | +0.23 | 42.0% | 330 | 42.0% | -0.78 | 58.40 | 57.05 | 59.75 | — |
| — | 5.25 | 6.30 | 5.78 | +0.19 | 42.1% | 340 | 42.1% | -0.83 | 66.97 | 65.65 | 68.30 | — |
| — | 2.95 | 4.75 | 3.85 | +0.15 | 42.3% | 350 | 42.3% | -0.86 | 75.55 | 73.90 | 77.20 | — |
| — | 2.25 | 4.10 | 3.17 | +0.13 | 42.5% | 360 | 42.5% | -0.89 | 84.62 | 82.95 | 86.30 | — |
| — | 2.13 | 2.64 | 2.38 | +0.10 | 42.8% | 370 | 42.8% | -0.92 | 94.10 | 92.60 | 95.60 | — |
| — | 1.64 | 2.00 | 1.82 | +0.08 | 43.1% | 380 | 43.1% | -0.93 | 103.35 | 101.75 | 104.95 | — |
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.