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 | |
| — | 57.28 | 61.16 | 59.22 | +0.92 | 27.1% | 225 | 27.1% | -0.09 | 2.19 | 2.16 | 2.23 | — |
| — | 48.22 | 52.10 | 50.16 | +0.88 | 25.4% | 235 | 25.4% | -0.12 | 2.98 | 2.94 | 3.02 | — |
| — | 44.33 | 47.60 | 45.97 | +0.86 | 24.6% | 240 | 24.6% | -0.14 | 3.50 | 3.45 | 3.54 | — |
| — | 40.55 | 43.29 | 41.92 | +0.84 | 23.8% | 245 | 23.8% | -0.16 | 4.11 | 4.06 | 4.16 | — |
| — | 37.09 | 37.31 | 37.20 | +0.81 | 23.1% | 250 | 23.1% | -0.19 | 4.85 | 4.80 | 4.90 | — |
| — | 33.04 | 33.26 | 33.15 | +0.78 | 22.4% | 255 | 22.4% | -0.23 | 5.75 | 5.69 | 5.80 | — |
| — | 29.16 | 29.53 | 29.34 | +0.75 | 21.8% | 260 | 21.8% | -0.26 | 6.81 | 6.75 | 6.87 | — |
| — | 25.47 | 25.66 | 25.57 | +0.71 | 21.2% | 265 | 21.2% | -0.31 | 8.08 | 8.02 | 8.14 | — |
| — | 22.01 | 22.19 | 22.10 | +0.66 | 20.8% | 270 | 20.7% | -0.35 | 9.58 | 9.52 | 9.64 | — |
| — | 18.79 | 18.99 | 18.89 | +0.61 | 20.2% | 275 | 20.2% | -0.41 | 11.36 | 11.29 | 11.43 | — |
| — | 15.86 | 16.02 | 15.94 | +0.56 | 19.7% | 280 | 19.7% | -0.46 | 13.41 | 13.34 | 13.48 | — |
| — | 13.18 | 13.35 | 13.27 | +0.50 | 19.3% | 285 | 19.3% | -0.52 | 15.79 | 15.70 | 15.87 | — |
| — | 10.87 | 10.99 | 10.93 | +0.45 | 19.0% | 290 | 19.0% | -0.59 | 18.48 | 18.19 | 18.78 | — |
| — | 8.81 | 8.94 | 8.88 | +0.39 | 18.7% | 295 | 18.7% | -0.65 | 21.62 | 21.41 | 21.84 | — |
| — | 7.03 | 7.17 | 7.10 | +0.34 | 18.4% | 300 | 18.4% | -0.71 | 24.88 | 24.54 | 25.22 | — |
| — | 5.59 | 5.69 | 5.64 | +0.29 | 18.2% | 305 | 18.2% | -0.76 | 28.55 | 28.19 | 28.91 | — |
| — | 4.36 | 4.47 | 4.42 | +0.24 | 18.0% | 310 | 18.0% | -0.82 | 32.51 | 32.13 | 32.89 | — |
| — | 3.37 | 3.48 | 3.42 | +0.20 | 17.8% | 315 | 17.8% | -0.87 | 36.82 | 34.93 | 38.71 | — |
| — | 2.59 | 2.68 | 2.63 | +0.16 | 17.7% | 320 | 17.7% | -0.92 | 41.31 | 39.37 | 43.25 | — |
| — | 1.99 | 2.06 | 2.02 | +0.13 | 17.6% | 325 | 17.6% | -0.97 | 46.06 | 44.13 | 48.00 | — |
| — | 1.51 | 1.57 | 1.54 | +0.10 | 17.6% | 330 | 17.6% | -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.