Spot 278.29
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 88.00 | 91.70 | 89.85 | +0.99 | 36.4% | 190 | 36.4% | -0.02 | — | — | 2.25 | — |
| — | 83.00 | 86.70 | 84.85 | +0.99 | 35.2% | 195 | 35.2% | -0.02 | — | — | 2.25 | — |
| — | 78.00 | 81.80 | 79.90 | +0.98 | 34.0% | 200 | 34.0% | -0.02 | — | — | 1.55 | — |
| — | 67.90 | 72.00 | 69.95 | +0.97 | 31.7% | 210 | 31.7% | -0.03 | — | — | 2.50 | — |
| — | 58.40 | 62.30 | 60.35 | +0.96 | 29.6% | 220 | 29.6% | -0.05 | 1.40 | 0.05 | 2.75 | — |
| — | 48.90 | 52.80 | 50.85 | +0.93 | 27.6% | 230 | 27.6% | -0.08 | 1.90 | 0.50 | 3.30 | — |
| — | 40.40 | 43.00 | 41.70 | +0.89 | 26.0% | 240 | 26.0% | -0.11 | 1.93 | 1.45 | 2.40 | — |
| — | 31.80 | 34.60 | 33.20 | +0.83 | 24.7% | 250 | 24.7% | -0.17 | 2.60 | 1.70 | 3.50 | — |
| — | 24.30 | 26.80 | 25.55 | +0.75 | 23.6% | 260 | 23.6% | -0.26 | 5.30 | 4.70 | 5.90 | — |
| — | 17.40 | 19.90 | 18.65 | +0.64 | 22.9% | 270 | 22.9% | -0.37 | 7.70 | 6.70 | 8.70 | — |
| — | 11.50 | 15.20 | 13.35 | +0.52 | 22.5% | 280 | 22.5% | -0.49 | 13.00 | 11.10 | 14.90 | — |
| — | 8.20 | 9.80 | 9.00 | +0.40 | 22.2% | 290 | 22.2% | -0.62 | 18.70 | 16.90 | 20.50 | — |
| — | 4.30 | 6.80 | 5.55 | +0.29 | 22.2% | 300 | 22.2% | -0.73 | 25.60 | 24.20 | 27.00 | — |
| — | 2.00 | 5.00 | 3.50 | +0.20 | 22.3% | 310 | 22.3% | -0.82 | 33.75 | 32.20 | 35.30 | — |
| — | 2.00 | 2.70 | 2.35 | +0.14 | 22.6% | 320 | 22.6% | -0.88 | 42.75 | 41.30 | 44.20 | — |
| — | 0.15 | 2.55 | 1.35 | +0.09 | 23.0% | 330 | 23.0% | -0.93 | 52.05 | 50.70 | 53.40 | — |
| — | 0.20 | 1.15 | 0.68 | +0.06 | 23.5% | 340 | 23.5% | -0.98 | 61.85 | 60.50 | 63.20 | — |
| — | 0.10 | 2.65 | 1.38 | +0.04 | 24.1% | 350 | 24.1% | -1.00 | 71.70 | 70.30 | 73.10 | — |
| — | — | 2.45 | — | +0.03 | 24.8% | 360 | 24.8% | -1.00 | 81.60 | 79.70 | 83.50 | — |
| — | — | 2.35 | — | +0.02 | 25.4% | 370 | 25.4% | -1.00 | 91.60 | 89.70 | 93.50 | — |
| — | — | 2.25 | — | +0.01 | 26.1% | 380 | 26.1% | -1.00 | 101.60 | 99.70 | 103.50 | — |
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.