Spot 278.55
· 184 contratti su 4 scadenze
· fonte ibkr
· catturata 07/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 77.10 | 80.20 | 78.65 | +1.00 | 46.0% | 200 | 46.0% | -0.00 | — | — | 1.95 | — |
| — | 67.20 | 70.60 | 68.90 | +1.00 | 44.9% | 210 | 44.9% | -0.00 | — | — | 0.15 | — |
| — | 57.20 | 60.30 | 58.75 | +1.00 | 42.7% | 220 | 42.7% | -0.00 | — | — | 1.10 | — |
| — | 47.90 | 50.30 | 49.10 | +1.00 | 40.2% | 230 | 40.2% | -0.00 | — | — | 2.15 | — |
| — | 37.90 | 40.30 | 39.10 | +0.99 | 37.8% | 240 | 37.8% | -0.01 | — | — | 0.15 | — |
| — | 28.10 | 30.50 | 29.30 | +0.97 | 35.7% | 250 | 35.7% | -0.03 | 0.25 | 0.05 | 0.45 | — |
| — | 18.70 | 20.60 | 19.65 | +0.90 | 34.0% | 260 | 34.0% | -0.10 | 0.80 | 0.55 | 1.05 | — |
| — | 10.60 | 12.20 | 11.40 | +0.74 | 32.7% | 270 | 32.7% | -0.26 | 2.25 | 1.75 | 2.75 | — |
| — | 4.20 | 6.00 | 5.10 | +0.48 | 32.1% | 280 | 32.1% | -0.52 | 6.05 | 5.40 | 6.70 | — |
| — | 1.55 | 2.20 | 1.88 | +0.24 | 31.9% | 290 | 31.9% | -0.77 | 13.40 | 12.10 | 14.70 | — |
| — | 0.35 | 0.90 | 0.62 | +0.09 | 32.2% | 300 | 32.2% | -0.92 | 21.60 | 20.40 | 22.80 | — |
| — | 0.15 | 0.50 | 0.33 | +0.03 | 32.7% | 310 | 32.7% | -0.99 | 31.35 | 29.50 | 33.20 | — |
| — | — | 0.50 | — | +0.01 | 33.2% | 320 | 33.2% | -1.00 | 41.25 | 40.10 | 42.40 | — |
| — | — | 2.15 | — | +0.00 | 33.8% | 330 | 33.8% | -1.00 | 51.25 | 50.10 | 52.40 | — |
| — | — | 2.15 | — | — | — | 340 | — | — | 61.60 | 60.10 | 63.10 | — |
| — | — | 0.15 | — | — | — | 350 | — | — | 71.30 | 70.10 | 72.50 | — |
| — | — | 2.15 | — | — | — | 360 | — | — | 81.10 | 79.70 | 82.50 | — |
| — | — | 2.15 | — | — | — | 370 | — | — | 91.10 | 89.70 | 92.50 | — |
| — | — | 2.15 | — | — | — | 380 | 39.4% | -1.00 | 101.50 | 99.90 | 103.10 | — |
| — | — | 2.15 | — | +0.00 | 40.8% | 390 | 40.8% | -1.00 | 111.50 | 109.90 | 113.10 | — |
| — | — | 2.15 | — | +0.00 | 42.2% | 400 | 42.2% | -1.00 | 121.30 | 120.10 | 122.50 | — |
| — | — | 2.15 | — | +0.00 | 43.6% | 410 | 43.6% | -1.00 | 131.45 | 130.10 | 132.80 | — |
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.