Spot 278.66
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 53.80 | 57.20 | 55.50 | +0.94 | 53.2% | 225 | 53.2% | -0.06 | 1.43 | 0.05 | 2.80 | — |
| — | 49.10 | 52.50 | 50.80 | +0.92 | 52.8% | 230 | 52.8% | -0.08 | 2.60 | 1.50 | 3.70 | — |
| — | 45.40 | 48.20 | 46.80 | +0.90 | 52.5% | 235 | 52.5% | -0.10 | 2.30 | 0.80 | 3.80 | — |
| — | 40.90 | 43.90 | 42.40 | +0.87 | 52.2% | 240 | 52.2% | -0.13 | 3.05 | 2.30 | 3.80 | — |
| — | 36.10 | 39.90 | 38.00 | +0.84 | 52.0% | 245 | 52.0% | -0.16 | 3.25 | 2.10 | 4.40 | — |
| — | 32.70 | 35.80 | 34.25 | +0.80 | 51.7% | 250 | 51.7% | -0.20 | 5.20 | 4.60 | 5.80 | — |
| — | 29.00 | 32.10 | 30.55 | +0.76 | 51.5% | 255 | 51.5% | -0.24 | 6.30 | 4.60 | 8.00 | — |
| — | 25.40 | 28.60 | 27.00 | +0.72 | 51.2% | 260 | 51.2% | -0.28 | 7.45 | 5.50 | 9.40 | — |
| — | 22.30 | 25.30 | 23.80 | +0.67 | 50.9% | 265 | 50.9% | -0.33 | 9.00 | 7.10 | 10.90 | — |
| — | 19.00 | 22.30 | 20.65 | +0.63 | 50.7% | 270 | 50.7% | -0.38 | 11.20 | 10.00 | 12.40 | — |
| — | 16.20 | 19.60 | 17.90 | +0.57 | 50.4% | 275 | 50.4% | -0.43 | 13.60 | 12.10 | 15.10 | — |
| — | 13.70 | 17.50 | 15.60 | +0.52 | 50.2% | 280 | 50.2% | -0.48 | 15.95 | 14.20 | 17.70 | — |
| — | 12.50 | 14.90 | 13.70 | +0.47 | 49.9% | 285 | 49.9% | -0.53 | 18.65 | 16.80 | 20.50 | — |
| — | 10.50 | 12.80 | 11.65 | +0.42 | 49.7% | 290 | 49.7% | -0.58 | 21.50 | 19.90 | 23.10 | — |
| — | 8.70 | 10.40 | 9.55 | +0.37 | 49.5% | 295 | 49.5% | -0.63 | 24.75 | 23.10 | 26.40 | — |
| — | 6.10 | 9.40 | 7.75 | +0.32 | 49.3% | 300 | 49.3% | -0.68 | 28.35 | 26.70 | 30.00 | — |
| — | 4.60 | 8.10 | 6.35 | +0.28 | 49.1% | 305 | 49.1% | -0.72 | 31.85 | 30.10 | 33.60 | — |
| — | 4.40 | 7.00 | 5.70 | +0.24 | 49.0% | 310 | 49.0% | -0.76 | 35.70 | 34.00 | 37.40 | — |
| — | 2.45 | 6.00 | 4.22 | +0.21 | 48.9% | 315 | 48.9% | -0.80 | 40.20 | 38.30 | 42.10 | — |
| — | 2.20 | 4.50 | 3.35 | +0.18 | 48.8% | 320 | 48.8% | -0.83 | 44.35 | 42.50 | 46.20 | — |
| — | 0.85 | 3.50 | 2.17 | +0.15 | 48.7% | 325 | 48.7% | -0.86 | 48.75 | 46.90 | 50.60 | — |
| — | 1.70 | 3.20 | 2.45 | +0.12 | 48.8% | 330 | 48.8% | -0.89 | 53.05 | 51.30 | 54.80 | — |
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.