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 | |
| — | 61.65 | 65.45 | 63.55 | +0.82 | 44.7% | 225 | 44.7% | -0.18 | 8.38 | 7.70 | 9.05 | — |
| — | 54.25 | 57.25 | 55.75 | +0.78 | 44.1% | 235 | 44.1% | -0.22 | 11.03 | 10.35 | 11.70 | — |
| — | 50.75 | 53.75 | 52.25 | +0.76 | 43.9% | 240 | 43.9% | -0.25 | 12.47 | 11.75 | 13.20 | — |
| — | 47.20 | 50.40 | 48.80 | +0.74 | 43.6% | 245 | 43.6% | -0.27 | 14.03 | 13.20 | 14.85 | — |
| — | 44.05 | 47.35 | 45.70 | +0.71 | 43.4% | 250 | 43.4% | -0.29 | 15.80 | 14.90 | 16.70 | — |
| — | 41.40 | 44.15 | 42.77 | +0.69 | 43.2% | 255 | 43.2% | -0.32 | 18.00 | 16.90 | 19.10 | — |
| — | 38.20 | 41.30 | 39.75 | +0.66 | 43.0% | 260 | 43.0% | -0.34 | 19.68 | 18.60 | 20.75 | — |
| — | 36.15 | 37.95 | 37.05 | +0.64 | 42.9% | 265 | 42.9% | -0.37 | 21.88 | 20.80 | 22.95 | — |
| — | 33.80 | 35.80 | 34.80 | +0.61 | 42.7% | 270 | 42.7% | -0.40 | 23.90 | 22.45 | 25.35 | — |
| — | 31.15 | 33.45 | 32.30 | +0.58 | 42.6% | 275 | 42.6% | -0.42 | 26.85 | 25.90 | 27.80 | — |
| — | 28.10 | 30.90 | 29.50 | +0.56 | 42.4% | 280 | 42.4% | -0.45 | 29.85 | 28.45 | 31.25 | — |
| — | 25.25 | 28.65 | 26.95 | +0.53 | 42.3% | 285 | 42.3% | -0.48 | 32.15 | 31.20 | 33.10 | — |
| — | 23.70 | 25.85 | 24.77 | +0.50 | 42.2% | 290 | 42.2% | -0.50 | 35.10 | 34.00 | 36.20 | — |
| — | 22.50 | 24.70 | 23.60 | +0.48 | 42.1% | 295 | 42.1% | -0.53 | 38.12 | 37.00 | 39.25 | — |
| — | 20.90 | 22.65 | 21.77 | +0.45 | 42.0% | 300 | 42.0% | -0.56 | 41.08 | 39.70 | 42.45 | — |
| 33 | 19.05 | 20.95 | 20.00 | +0.43 | 42.0% | 305 | 42.0% | -0.58 | 44.70 | 43.50 | 45.90 | — |
| — | 17.40 | 19.55 | 18.48 | +0.40 | 41.9% | 310 | 41.9% | -0.61 | 47.85 | 46.35 | 49.35 | — |
| — | 15.70 | 18.10 | 16.90 | +0.38 | 41.9% | 315 | 41.9% | -0.63 | 51.38 | 49.75 | 53.00 | — |
| — | 14.75 | 16.45 | 15.60 | +0.36 | 41.8% | 320 | 41.8% | -0.66 | 55.10 | 53.60 | 56.60 | — |
| — | 13.40 | 14.70 | 14.05 | +0.33 | 41.8% | 325 | 41.8% | -0.68 | 58.85 | 57.15 | 60.55 | — |
| — | 11.30 | 13.95 | 12.62 | +0.31 | 41.8% | 330 | 41.8% | -0.70 | 62.48 | 61.05 | 63.90 | — |
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.