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 | |
| — | 88.80 | 92.50 | 90.65 | +0.98 | 31.3% | 190 | 31.3% | -0.02 | 0.45 | 0.20 | 0.70 | — |
| — | 84.20 | 87.50 | 85.85 | +0.97 | 30.6% | 195 | 30.6% | -0.03 | 0.57 | 0.10 | 1.05 | — |
| — | 79.40 | 82.90 | 81.15 | +0.97 | 29.9% | 200 | 29.9% | -0.03 | 0.82 | 0.45 | 1.20 | — |
| — | 70.20 | 73.50 | 71.85 | +0.95 | 28.7% | 210 | 28.7% | -0.05 | 1.20 | 0.50 | 1.90 | — |
| — | 60.90 | 64.20 | 62.55 | +0.93 | 27.6% | 220 | 27.6% | -0.08 | 1.75 | 1.30 | 2.20 | — |
| — | 51.70 | 54.90 | 53.30 | +0.89 | 26.7% | 230 | 26.7% | -0.11 | 2.65 | 1.90 | 3.40 | — |
| — | 43.70 | 46.50 | 45.10 | +0.85 | 25.9% | 240 | 25.9% | -0.16 | 4.00 | 3.30 | 4.70 | — |
| — | 35.70 | 38.90 | 37.30 | +0.79 | 25.2% | 250 | 25.2% | -0.22 | 5.85 | 4.90 | 6.80 | — |
| — | 28.40 | 31.00 | 29.70 | +0.71 | 24.7% | 260 | 24.7% | -0.29 | 8.80 | 7.50 | 10.10 | — |
| — | 23.00 | 25.50 | 24.25 | +0.63 | 24.2% | 270 | 24.2% | -0.38 | 12.55 | 12.00 | 13.10 | — |
| — | 17.30 | 18.80 | 18.05 | +0.54 | 23.9% | 280 | 23.9% | -0.47 | 16.60 | 14.70 | 18.50 | — |
| — | 13.20 | 14.10 | 13.65 | +0.45 | 23.7% | 290 | 23.7% | -0.56 | 22.15 | 20.30 | 24.00 | — |
| — | 9.20 | 10.30 | 9.75 | +0.37 | 23.5% | 300 | 23.5% | -0.66 | 28.70 | 27.10 | 30.30 | — |
| — | 6.30 | 7.30 | 6.80 | +0.29 | 23.4% | 310 | 23.4% | -0.74 | 36.00 | 34.40 | 37.60 | — |
| — | 4.10 | 5.40 | 4.75 | +0.23 | 23.4% | 320 | 23.4% | -0.81 | 44.35 | 43.00 | 45.70 | — |
| — | 3.00 | 3.90 | 3.45 | +0.17 | 23.5% | 330 | 23.5% | -0.87 | 53.00 | 51.60 | 54.40 | — |
| — | 1.90 | 2.95 | 2.42 | +0.13 | 23.7% | 340 | 23.7% | -0.91 | 62.20 | 60.80 | 63.60 | — |
| — | 1.15 | 2.05 | 1.60 | +0.10 | 23.9% | 350 | 23.9% | -0.96 | 71.90 | 69.90 | 73.90 | — |
| — | 0.75 | 1.65 | 1.20 | +0.07 | 24.2% | 360 | 24.2% | -1.00 | 81.65 | 79.80 | 83.50 | — |
| — | 0.45 | 1.15 | 0.80 | +0.05 | 24.5% | 370 | 24.5% | -1.00 | 91.60 | 89.70 | 93.50 | — |
| — | 0.25 | 1.10 | 0.68 | +0.04 | 24.9% | 380 | 24.9% | -1.00 | — | — | — | — |
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.