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 | |
| — | 88.50 | 92.50 | 90.50 | +0.98 | 32.0% | 190 | 32.0% | -0.03 | — | — | 1.00 | — |
| — | 84.80 | 87.70 | 86.25 | +0.97 | 31.2% | 195 | 31.2% | -0.03 | — | — | 2.75 | — |
| — | 79.90 | 82.40 | 81.15 | +0.97 | 30.5% | 200 | 30.5% | -0.04 | — | — | 1.15 | — |
| — | 69.60 | 73.40 | 71.50 | +0.95 | 29.2% | 210 | 29.2% | -0.06 | 1.05 | 0.05 | 2.05 | — |
| — | 60.30 | 64.20 | 62.25 | +0.93 | 28.1% | 220 | 28.1% | -0.08 | 2.08 | 0.35 | 3.80 | — |
| — | 51.70 | 55.30 | 53.50 | +0.89 | 27.1% | 230 | 27.1% | -0.12 | 2.85 | 1.30 | 4.40 | — |
| — | 44.00 | 46.60 | 45.30 | +0.85 | 26.2% | 240 | 26.2% | -0.16 | 4.30 | 3.80 | 4.80 | — |
| — | 36.20 | 38.30 | 37.25 | +0.79 | 25.5% | 250 | 25.5% | -0.22 | 6.35 | 5.90 | 6.80 | — |
| — | 28.80 | 31.00 | 29.90 | +0.72 | 24.9% | 260 | 24.9% | -0.30 | 9.15 | 7.90 | 10.40 | — |
| — | 22.30 | 25.00 | 23.65 | +0.64 | 24.4% | 270 | 24.4% | -0.38 | 13.25 | 12.00 | 14.50 | — |
| — | 16.80 | 18.90 | 17.85 | +0.55 | 24.1% | 280 | 24.1% | -0.47 | 16.60 | 15.00 | 18.20 | — |
| — | 12.10 | 14.40 | 13.25 | +0.46 | 23.8% | 290 | 23.8% | -0.56 | 22.10 | 20.50 | 23.70 | — |
| — | 8.00 | 10.80 | 9.40 | +0.37 | 23.7% | 300 | 23.7% | -0.65 | 29.10 | 28.00 | 30.20 | — |
| — | 6.10 | 7.90 | 7.00 | +0.30 | 23.6% | 310 | 23.6% | -0.73 | 36.30 | 35.20 | 37.40 | — |
| — | 4.30 | 6.50 | 5.40 | +0.23 | 23.6% | 320 | 23.6% | -0.80 | 44.15 | 43.10 | 45.20 | — |
| — | 2.80 | 4.10 | 3.45 | +0.18 | 23.7% | 330 | 23.7% | -0.86 | 53.05 | 51.20 | 54.90 | — |
| — | 1.00 | 4.10 | 2.55 | +0.13 | 23.9% | 340 | 23.9% | -0.92 | 62.00 | 60.70 | 63.30 | — |
| — | 1.25 | 2.40 | 1.82 | +0.10 | 24.1% | 350 | 24.1% | -0.97 | 71.90 | 69.90 | 73.90 | — |
| — | 0.85 | 1.70 | 1.27 | +0.07 | 24.4% | 360 | 24.4% | -1.00 | 81.90 | 79.90 | 83.90 | — |
| — | 0.50 | 1.15 | 0.82 | +0.06 | 24.8% | 370 | 24.8% | -1.00 | 91.90 | 89.90 | 93.90 | — |
| — | — | 1.20 | — | +0.04 | 25.2% | 380 | 25.2% | -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.