Spot 278.10
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.90 | 56.15 | 54.52 | +0.95 | 49.2% | 225 | 49.2% | -0.05 | 0.92 | 0.56 | 1.28 | — |
| — | 48.25 | 51.55 | 49.90 | +0.93 | 48.7% | 230 | 48.7% | -0.07 | 1.35 | 1.03 | 1.67 | — |
| — | 43.70 | 47.40 | 45.55 | +0.91 | 48.2% | 235 | 48.2% | -0.09 | 1.77 | 1.60 | 1.95 | — |
| — | 39.10 | 42.85 | 40.98 | +0.89 | 47.7% | 240 | 47.7% | -0.11 | 2.25 | 1.90 | 2.60 | — |
| — | 34.90 | 38.65 | 36.77 | +0.86 | 47.3% | 245 | 47.3% | -0.15 | 2.88 | 2.50 | 3.25 | — |
| — | 30.70 | 34.55 | 32.62 | +0.82 | 47.0% | 250 | 47.0% | -0.18 | 3.85 | 3.40 | 4.30 | — |
| — | 27.35 | 30.00 | 28.68 | +0.78 | 46.6% | 255 | 46.6% | -0.22 | 4.95 | 4.55 | 5.35 | — |
| — | 23.65 | 26.50 | 25.07 | +0.73 | 46.3% | 260 | 46.3% | -0.27 | 6.22 | 5.80 | 6.65 | — |
| — | 20.35 | 23.15 | 21.75 | +0.68 | 46.0% | 265 | 46.0% | -0.32 | 7.90 | 7.10 | 8.70 | — |
| — | 18.10 | 19.35 | 18.73 | +0.63 | 45.7% | 270 | 45.7% | -0.38 | 10.00 | 9.20 | 10.80 | — |
| — | 14.95 | 17.20 | 16.07 | +0.57 | 45.5% | 275 | 45.5% | -0.43 | 12.05 | 10.95 | 13.15 | — |
| — | 11.90 | 14.95 | 13.43 | +0.51 | 45.3% | 280 | 45.3% | -0.49 | 14.45 | 13.05 | 15.85 | — |
| — | 10.60 | 11.75 | 11.18 | +0.46 | 45.1% | 285 | 45.1% | -0.55 | 17.68 | 16.60 | 18.75 | — |
| — | 8.40 | 9.75 | 9.07 | +0.40 | 44.9% | 290 | 44.9% | -0.60 | 20.52 | 19.30 | 21.75 | — |
| — | 6.70 | 8.75 | 7.72 | +0.35 | 44.8% | 295 | 44.8% | -0.66 | 23.77 | 22.35 | 25.20 | — |
| — | 5.30 | 6.60 | 5.95 | +0.30 | 44.6% | 300 | 44.6% | -0.71 | 27.27 | 25.90 | 28.65 | — |
| — | 4.50 | 5.85 | 5.17 | +0.25 | 44.5% | 305 | 44.5% | -0.75 | 31.05 | 29.70 | 32.40 | — |
| — | 3.00 | 4.40 | 3.70 | +0.21 | 44.5% | 310 | 44.5% | -0.80 | 35.08 | 33.70 | 36.45 | — |
| — | 2.68 | 3.50 | 3.09 | +0.18 | 44.4% | 315 | 44.4% | -0.83 | 39.30 | 37.35 | 41.25 | — |
| — | 2.05 | 2.79 | 2.42 | +0.15 | 44.4% | 320 | 44.4% | -0.87 | 43.92 | 42.25 | 45.60 | — |
| — | 1.34 | 2.14 | 1.74 | +0.12 | 44.4% | 325 | 44.4% | -0.89 | 48.38 | 46.65 | 50.10 | — |
| — | 1.11 | 1.75 | 1.43 | +0.10 | 44.5% | 330 | 44.5% | -0.92 | 52.85 | 51.00 | 54.70 | — |
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.