Spot 278.24
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 87.60 | 91.10 | 89.35 | +0.99 | 36.3% | 190 | 36.3% | -0.01 | — | — | 2.25 | — |
| — | 82.70 | 86.60 | 84.65 | +0.98 | 35.1% | 195 | 35.1% | -0.02 | — | — | 2.30 | — |
| — | 77.70 | 81.70 | 79.70 | +0.98 | 34.0% | 200 | 34.0% | -0.02 | — | — | 1.55 | — |
| — | 68.70 | 71.50 | 70.10 | +0.97 | 31.8% | 210 | 31.8% | -0.03 | — | — | 2.55 | — |
| — | 58.30 | 62.30 | 60.30 | +0.95 | 29.9% | 220 | 29.9% | -0.05 | 1.48 | 0.05 | 2.90 | — |
| — | 49.50 | 52.40 | 50.95 | +0.92 | 28.2% | 230 | 28.2% | -0.08 | 1.85 | 0.60 | 3.10 | — |
| — | 41.00 | 43.10 | 42.05 | +0.88 | 26.7% | 240 | 26.7% | -0.12 | 2.15 | 1.55 | 2.75 | — |
| — | 31.90 | 34.50 | 33.20 | +0.83 | 25.4% | 250 | 25.4% | -0.18 | 3.85 | 3.00 | 4.70 | — |
| — | 24.20 | 26.70 | 25.45 | +0.75 | 24.4% | 260 | 24.4% | -0.26 | 5.75 | 5.20 | 6.30 | — |
| — | 17.50 | 20.00 | 18.75 | +0.65 | 23.6% | 270 | 23.6% | -0.36 | 8.75 | 8.20 | 9.30 | — |
| — | 12.80 | 14.10 | 13.45 | +0.53 | 23.0% | 280 | 23.0% | -0.48 | 13.40 | 12.60 | 14.20 | — |
| — | 6.90 | 9.60 | 8.25 | +0.41 | 22.7% | 290 | 22.7% | -0.60 | 18.95 | 18.40 | 19.50 | — |
| — | 4.40 | 6.00 | 5.20 | +0.31 | 22.5% | 300 | 22.5% | -0.72 | 25.95 | 25.00 | 26.90 | — |
| — | 3.20 | 4.10 | 3.65 | +0.22 | 22.6% | 310 | 22.6% | -0.81 | 34.05 | 32.70 | 35.40 | — |
| — | 1.95 | 2.65 | 2.30 | +0.15 | 22.7% | 320 | 22.7% | -0.89 | 42.75 | 41.50 | 44.00 | — |
| 526 | 1.15 | 1.60 | 1.38 | +0.10 | 23.1% | 330 | 23.1% | -0.96 | 52.00 | 50.70 | 53.30 | 0 |
| 287 | 0.50 | 1.10 | 0.80 | +0.07 | 23.5% | 340 | 23.5% | -1.00 | 61.90 | 59.90 | 63.90 | 0 |
| 549 | 0.10 | 2.60 | 1.35 | +0.04 | 24.1% | 350 | 24.1% | -1.00 | 71.80 | 70.50 | 73.10 | 0 |
| 50 | — | 2.40 | — | +0.03 | 24.7% | 360 | 24.7% | -1.00 | 81.90 | 79.90 | 83.90 | 0 |
| 31 | — | 2.30 | — | +0.02 | 25.4% | 370 | 25.4% | -1.00 | 91.90 | 89.90 | 93.90 | 0 |
| 107 | — | 2.25 | — | +0.01 | 26.1% | 380 | 26.1% | -1.00 | 101.90 | 99.90 | 103.90 | — |
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.