Spot 278.87
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.20 | 63.90 | 59.05 | +0.88 | 71.0% | 225 | 71.0% | -0.12 | 3.00 | 1.50 | 4.50 | — |
| — | 48.90 | 58.60 | 53.75 | +0.85 | 71.0% | 230 | 71.0% | -0.15 | 4.17 | 2.35 | 6.00 | — |
| — | 46.60 | 55.80 | 51.20 | +0.83 | 70.9% | 235 | 70.9% | -0.17 | 5.65 | 5.00 | 6.30 | — |
| — | 41.90 | 51.90 | 46.90 | +0.80 | 70.9% | 240 | 70.9% | -0.20 | 7.00 | 6.00 | 8.00 | — |
| — | 38.20 | 48.20 | 43.20 | +0.77 | 70.8% | 245 | 70.8% | -0.23 | 7.75 | 6.50 | 9.00 | — |
| — | 34.60 | 44.00 | 39.30 | +0.74 | 70.8% | 250 | 70.8% | -0.26 | 9.85 | 9.10 | 10.60 | — |
| — | 31.70 | 40.10 | 35.90 | +0.71 | 70.8% | 255 | 70.8% | -0.29 | 11.30 | 8.40 | 14.20 | — |
| — | 32.00 | 36.20 | 34.10 | +0.68 | 70.8% | 260 | 70.8% | -0.32 | 13.10 | 12.00 | 14.20 | — |
| — | 24.90 | 34.00 | 29.45 | +0.64 | 70.8% | 265 | 70.8% | -0.36 | 14.65 | 12.80 | 16.50 | — |
| — | 24.90 | 28.50 | 26.70 | +0.61 | 70.9% | 270 | 70.9% | -0.39 | 18.00 | 17.00 | 19.00 | — |
| — | 22.40 | 26.20 | 24.30 | +0.58 | 70.9% | 275 | 70.9% | -0.43 | 19.90 | 18.20 | 21.60 | — |
| — | 18.90 | 26.80 | 22.85 | +0.54 | 70.9% | 280 | 70.9% | -0.46 | 21.90 | 18.70 | 25.10 | — |
| — | 18.70 | 22.70 | 20.70 | +0.51 | 71.0% | 285 | 71.0% | -0.50 | 25.55 | 21.70 | 29.40 | — |
| — | 18.00 | 22.50 | 20.25 | +0.47 | 71.0% | 290 | 71.0% | -0.53 | 28.45 | 24.60 | 32.30 | — |
| — | 12.80 | 20.80 | 16.80 | +0.44 | 71.1% | 295 | 71.1% | -0.56 | 31.55 | 26.60 | 36.50 | — |
| — | 14.50 | 15.70 | 15.10 | +0.41 | 71.2% | 300 | 71.2% | -0.59 | 35.80 | 30.80 | 40.80 | — |
| — | 9.50 | 14.60 | 12.05 | +0.38 | 71.3% | 305 | 71.3% | -0.62 | 36.55 | 32.60 | 40.50 | — |
| — | 10.00 | 13.00 | 11.50 | +0.35 | 71.4% | 310 | 71.4% | -0.65 | 40.60 | 37.20 | 44.00 | — |
| — | 8.00 | 11.70 | 9.85 | +0.32 | 71.4% | 315 | 71.4% | -0.68 | 43.80 | 38.80 | 48.80 | — |
| — | 9.30 | 11.50 | 10.40 | +0.30 | 71.5% | 320 | 71.5% | -0.71 | 49.80 | 45.40 | 54.20 | — |
| — | 8.00 | 12.70 | 10.35 | +0.27 | 71.6% | 325 | 71.6% | -0.73 | 52.20 | 48.90 | 55.50 | — |
| — | 4.40 | 10.10 | 7.25 | +0.25 | 71.7% | 330 | 71.7% | -0.76 | 57.05 | 52.50 | 61.60 | — |
| — | 3.70 | 11.00 | 7.35 | +0.23 | 71.8% | 335 | 71.8% | -0.78 | 61.40 | 56.60 | 66.20 | — |
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.