Spot 278.26
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.30 | 61.50 | 57.40 | +0.88 | 70.1% | 225 | 70.1% | -0.12 | 3.35 | 1.15 | 5.55 | — |
| — | 49.20 | 57.50 | 53.35 | +0.85 | 69.8% | 230 | 69.8% | -0.15 | 4.33 | 2.51 | 6.15 | — |
| — | 45.25 | 53.50 | 49.38 | +0.83 | 69.5% | 235 | 69.5% | -0.17 | 6.38 | 4.70 | 8.05 | — |
| — | 41.40 | 49.70 | 45.55 | +0.80 | 69.3% | 240 | 69.3% | -0.20 | 6.83 | 4.95 | 8.70 | — |
| — | 37.75 | 45.45 | 41.60 | +0.77 | 69.1% | 245 | 69.1% | -0.23 | 7.72 | 4.45 | 11.00 | — |
| — | 35.25 | 41.65 | 38.45 | +0.74 | 69.0% | 250 | 69.0% | -0.26 | 9.65 | 6.70 | 12.60 | — |
| — | 30.95 | 39.30 | 35.12 | +0.71 | 68.9% | 255 | 68.9% | -0.29 | 10.47 | 7.15 | 13.80 | — |
| — | 29.30 | 34.25 | 31.77 | +0.68 | 68.8% | 260 | 68.8% | -0.32 | 12.57 | 8.80 | 16.35 | — |
| — | 25.10 | 32.75 | 28.93 | +0.64 | 68.7% | 265 | 68.7% | -0.36 | 14.20 | 10.85 | 17.55 | — |
| — | 22.65 | 30.60 | 26.62 | +0.61 | 68.7% | 270 | 68.7% | -0.40 | 16.57 | 13.15 | 20.00 | — |
| — | 19.85 | 27.60 | 23.73 | +0.57 | 68.7% | 275 | 68.7% | -0.43 | 19.80 | 16.15 | 23.45 | — |
| — | 17.55 | 25.10 | 21.32 | +0.53 | 68.7% | 280 | 68.7% | -0.47 | 23.43 | 20.20 | 26.65 | — |
| — | 16.75 | 22.10 | 19.43 | +0.50 | 68.7% | 285 | 68.7% | -0.50 | 25.10 | 21.20 | 29.00 | — |
| — | 14.40 | 20.50 | 17.45 | +0.46 | 68.7% | 290 | 68.7% | -0.54 | 28.50 | 25.00 | 32.00 | — |
| — | 11.60 | 19.90 | 15.75 | +0.43 | 68.7% | 295 | 68.7% | -0.57 | 31.23 | 27.45 | 35.00 | — |
| — | 13.00 | 18.00 | 15.50 | +0.40 | 68.7% | 300 | 68.7% | -0.60 | 34.58 | 30.65 | 38.50 | — |
| — | 8.30 | 16.60 | 12.45 | +0.37 | 68.6% | 305 | 68.6% | -0.64 | 37.83 | 34.00 | 41.65 | — |
| — | 6.85 | 14.35 | 10.60 | +0.34 | 68.6% | 310 | 68.6% | -0.67 | 41.98 | 38.75 | 45.20 | — |
| — | 5.70 | 13.90 | 9.80 | +0.31 | 68.5% | 315 | 68.5% | -0.70 | 45.08 | 41.35 | 48.80 | — |
| — | 4.55 | 11.80 | 8.18 | +0.28 | 68.4% | 320 | 68.4% | -0.72 | 49.42 | 46.25 | 52.60 | — |
| — | 4.50 | 10.55 | 7.53 | +0.25 | 68.2% | 325 | 68.2% | -0.75 | 53.35 | 50.20 | 56.50 | — |
| — | 3.55 | 9.25 | 6.40 | +0.23 | 68.0% | 330 | 68.0% | -0.78 | 57.35 | 54.20 | 60.50 | — |
| — | 2.58 | 8.55 | 5.57 | +0.21 | 67.7% | 335 | 67.7% | -0.80 | 61.48 | 57.20 | 65.75 | — |
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.