Spot 278.96
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 54.73 | 58.61 | 56.67 | +0.95 | 28.8% | 225 | 28.8% | -0.06 | 1.12 | 1.10 | 1.14 | — |
| — | 45.31 | 49.19 | 47.25 | +0.92 | 26.5% | 235 | 26.5% | -0.09 | 1.60 | 1.58 | 1.63 | — |
| — | 40.70 | 44.49 | 42.59 | +0.90 | 25.4% | 240 | 25.4% | -0.11 | 1.95 | 1.92 | 1.97 | — |
| — | 37.98 | 38.15 | 38.06 | +0.88 | 24.4% | 245 | 24.4% | -0.13 | 2.37 | 2.34 | 2.39 | — |
| — | 33.58 | 35.30 | 34.44 | +0.85 | 23.4% | 250 | 23.4% | -0.16 | 2.90 | 2.87 | 2.93 | — |
| — | 29.29 | 29.63 | 29.46 | +0.82 | 22.5% | 255 | 22.5% | -0.19 | 3.58 | 3.55 | 3.60 | — |
| — | 25.18 | 25.52 | 25.35 | +0.78 | 21.7% | 260 | 21.7% | -0.23 | 4.43 | 4.40 | 4.47 | — |
| — | 21.30 | 21.44 | 21.37 | +0.73 | 20.9% | 265 | 20.9% | -0.28 | 5.51 | 5.47 | 5.56 | — |
| — | 17.70 | 17.96 | 17.83 | +0.67 | 20.2% | 270 | 20.2% | -0.34 | 6.87 | 6.82 | 6.92 | — |
| — | 14.38 | 14.49 | 14.44 | +0.61 | 19.5% | 275 | 19.5% | -0.41 | 8.54 | 8.49 | 8.60 | — |
| — | 11.43 | 11.53 | 11.48 | +0.54 | 19.0% | 280 | 19.0% | -0.48 | 10.61 | 10.55 | 10.66 | — |
| — | 8.90 | 8.97 | 8.94 | +0.46 | 18.5% | 285 | 18.5% | -0.55 | 13.07 | 13.02 | 13.13 | — |
| — | 6.75 | 6.83 | 6.79 | +0.39 | 18.1% | 290 | 18.1% | -0.63 | 15.96 | 15.90 | 16.03 | — |
| — | 5.01 | 5.08 | 5.04 | +0.32 | 17.8% | 295 | 17.8% | -0.70 | 19.29 | 19.22 | 19.36 | — |
| — | 3.64 | 3.71 | 3.67 | +0.25 | 17.6% | 300 | 17.6% | -0.77 | 23.07 | 22.90 | 23.25 | — |
| — | 2.60 | 2.66 | 2.63 | +0.20 | 17.5% | 305 | 17.5% | -0.84 | 27.05 | 26.77 | 27.33 | — |
| — | 1.82 | 1.87 | 1.84 | +0.15 | 17.4% | 310 | 17.4% | -0.90 | 31.61 | 29.99 | 33.23 | — |
| — | 1.26 | 1.30 | 1.28 | +0.11 | 17.4% | 315 | 17.4% | -0.96 | 36.12 | 34.18 | 38.06 | — |
| — | 0.87 | 0.90 | 0.89 | +0.08 | 17.4% | 320 | 17.4% | -1.00 | 41.02 | 39.08 | 42.96 | — |
| — | 0.60 | 0.63 | 0.61 | +0.06 | 17.5% | 325 | 17.5% | -1.00 | 46.01 | 44.07 | 47.94 | — |
| — | 0.41 | 0.44 | 0.42 | +0.04 | 17.7% | 330 | 17.7% | -1.00 | 51.01 | 49.07 | 52.95 | — |
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.