Spot 278.28
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 55.30 | 53.70 | +0.98 | 40.5% | 225 | 40.5% | -0.02 | — | — | 2.60 | — |
| — | 47.10 | 50.20 | 48.65 | +0.97 | 38.6% | 230 | 38.6% | -0.03 | — | — | 2.70 | — |
| — | 42.20 | 45.50 | 43.85 | +0.96 | 36.7% | 235 | 36.7% | -0.04 | — | — | 2.80 | — |
| — | 37.50 | 41.00 | 39.25 | +0.95 | 34.9% | 240 | 34.9% | -0.05 | — | — | 2.85 | — |
| — | 32.50 | 36.30 | 34.40 | +0.93 | 33.2% | 245 | 33.2% | -0.07 | — | — | 2.95 | — |
| — | 27.90 | 31.20 | 29.55 | +0.90 | 31.6% | 250 | 31.6% | -0.10 | 1.20 | 0.35 | 2.05 | — |
| — | 23.30 | 26.70 | 25.00 | +0.87 | 30.2% | 255 | 30.2% | -0.13 | 1.88 | 1.00 | 2.75 | — |
| — | 19.00 | 22.40 | 20.70 | +0.82 | 28.9% | 260 | 28.9% | -0.18 | 1.55 | 0.65 | 2.45 | — |
| — | 15.00 | 18.40 | 16.70 | +0.76 | 27.9% | 265 | 27.9% | -0.24 | 3.05 | 1.70 | 4.40 | — |
| — | 11.80 | 14.60 | 13.20 | +0.69 | 27.0% | 270 | 27.0% | -0.32 | 4.45 | 4.00 | 4.90 | — |
| — | 8.80 | 11.00 | 9.90 | +0.60 | 26.4% | 275 | 26.4% | -0.41 | 6.65 | 5.60 | 7.70 | — |
| — | 5.80 | 9.00 | 7.40 | +0.50 | 26.0% | 280 | 26.0% | -0.51 | 8.85 | 7.60 | 10.10 | — |
| — | 4.80 | 6.50 | 5.65 | +0.40 | 25.8% | 285 | 25.8% | -0.61 | 11.55 | 10.70 | 12.40 | — |
| — | 2.40 | 4.90 | 3.65 | +0.31 | 25.8% | 290 | 25.8% | -0.70 | 14.75 | 13.20 | 16.30 | — |
| — | 1.95 | 3.90 | 2.92 | +0.23 | 26.1% | 295 | 26.1% | -0.78 | 18.95 | 17.70 | 20.20 | — |
| — | 0.10 | 3.60 | 1.85 | +0.17 | 26.5% | 300 | 26.5% | -0.84 | 23.00 | 21.60 | 24.40 | — |
| — | 0.50 | 3.30 | 1.90 | +0.13 | 27.1% | 305 | 27.1% | -0.89 | 27.25 | 25.60 | 28.90 | — |
| — | 0.05 | 2.95 | 1.50 | +0.09 | 27.9% | 310 | 27.9% | -0.93 | 31.85 | 30.10 | 33.60 | — |
| — | 0.05 | 2.75 | 1.40 | +0.07 | 28.8% | 315 | 28.8% | -0.95 | 36.75 | 35.00 | 38.50 | — |
| — | — | 2.65 | — | +0.05 | 29.9% | 320 | 29.9% | -0.97 | 41.80 | 39.80 | 43.80 | — |
| — | — | 2.60 | — | +0.04 | 31.0% | 325 | 31.0% | -0.99 | 46.90 | 45.00 | 48.80 | — |
| — | — | 2.60 | — | +0.03 | 32.2% | 330 | 32.2% | -1.00 | 51.90 | 50.00 | 53.80 | — |
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.