Spot 279.47
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 89.80 | 93.40 | 91.60 | +0.99 | 38.5% | 190 | 38.5% | -0.02 | — | — | 2.25 | — |
| — | 84.90 | 88.50 | 86.70 | +0.98 | 37.3% | 195 | 37.3% | -0.02 | — | — | 2.30 | — |
| — | 80.00 | 83.50 | 81.75 | +0.98 | 36.1% | 200 | 36.1% | -0.02 | — | — | 2.35 | — |
| — | 70.20 | 73.90 | 72.05 | +0.97 | 33.8% | 210 | 33.8% | -0.03 | — | — | 2.50 | — |
| — | 60.70 | 64.00 | 62.35 | +0.95 | 31.6% | 220 | 31.6% | -0.05 | — | — | 2.75 | — |
| — | 51.30 | 54.50 | 52.90 | +0.93 | 29.7% | 230 | 29.7% | -0.08 | — | — | 3.20 | — |
| — | 42.60 | 45.50 | 44.05 | +0.89 | 28.0% | 240 | 28.0% | -0.11 | 1.73 | 0.45 | 3.00 | — |
| 127 | 34.00 | 37.00 | 35.50 | +0.84 | 26.7% | 250 | 26.7% | -0.17 | 2.77 | 1.95 | 3.60 | 651 |
| — | 26.10 | 29.20 | 27.65 | +0.76 | 25.7% | 260 | 25.7% | -0.25 | 5.85 | 4.00 | 7.70 | — |
| — | 19.10 | 21.40 | 20.25 | +0.66 | 25.0% | 270 | 25.0% | -0.35 | 9.00 | 7.10 | 10.90 | — |
| — | 13.40 | 16.30 | 14.85 | +0.55 | 24.5% | 280 | 24.5% | -0.47 | 13.35 | 11.50 | 15.20 | — |
| — | 8.60 | 10.40 | 9.50 | +0.43 | 24.2% | 290 | 24.2% | -0.58 | 18.70 | 17.00 | 20.40 | — |
| — | 5.20 | 8.70 | 6.95 | +0.32 | 24.0% | 300 | 24.0% | -0.69 | 25.15 | 23.70 | 26.60 | — |
| — | 2.75 | 6.20 | 4.47 | +0.23 | 24.1% | 310 | 24.1% | -0.79 | 33.10 | 31.40 | 34.80 | — |
| — | 2.50 | 3.20 | 2.85 | +0.16 | 24.4% | 320 | 24.4% | -0.87 | 41.75 | 40.10 | 43.40 | — |
| — | 0.30 | 3.00 | 1.65 | +0.11 | 24.8% | 330 | 24.8% | -0.93 | 50.85 | 49.40 | 52.30 | — |
| — | — | 3.10 | — | +0.08 | 25.5% | 340 | 25.5% | -0.98 | 60.75 | 59.20 | 62.30 | — |
| — | 0.25 | 2.75 | 1.50 | +0.05 | 26.2% | 350 | 26.2% | -1.00 | 70.50 | 68.70 | 72.30 | — |
| — | — | 2.55 | — | +0.04 | 27.2% | 360 | 27.2% | -1.00 | 80.60 | 78.60 | 82.60 | — |
| — | — | 2.40 | — | +0.03 | 28.2% | 370 | 28.2% | -1.00 | 91.00 | 89.20 | 92.80 | — |
| — | — | 2.30 | — | +0.02 | 29.3% | 380 | 29.3% | -1.00 | 100.55 | 98.60 | 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.