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 | |
| — | 54.00 | 57.50 | 55.75 | +0.95 | 30.5% | 225 | 30.5% | -0.05 | — | — | 1.20 | — |
| — | 44.60 | 47.70 | 46.15 | +0.92 | 28.7% | 235 | 28.7% | -0.08 | 1.62 | 0.05 | 3.20 | — |
| — | 40.10 | 42.30 | 41.20 | +0.90 | 27.8% | 240 | 27.8% | -0.10 | 1.45 | 1.00 | 1.90 | — |
| — | 35.60 | 38.70 | 37.15 | +0.88 | 27.1% | 245 | 27.1% | -0.13 | 1.93 | 1.45 | 2.40 | — |
| — | 31.40 | 34.00 | 32.70 | +0.85 | 26.4% | 250 | 26.4% | -0.16 | 2.65 | 2.20 | 3.10 | — |
| — | 27.30 | 29.50 | 28.40 | +0.81 | 25.8% | 255 | 25.8% | -0.20 | 3.65 | 3.20 | 4.10 | — |
| — | 23.40 | 26.10 | 24.75 | +0.76 | 25.3% | 260 | 25.3% | -0.25 | 4.85 | 3.70 | 6.00 | — |
| — | 19.80 | 23.00 | 21.40 | +0.71 | 24.8% | 265 | 24.8% | -0.30 | 6.70 | 5.60 | 7.80 | — |
| — | 16.40 | 19.20 | 17.80 | +0.65 | 24.4% | 270 | 24.4% | -0.36 | 7.80 | 6.90 | 8.70 | — |
| — | 13.30 | 16.20 | 14.75 | +0.59 | 24.1% | 275 | 24.1% | -0.42 | 10.15 | 8.70 | 11.60 | — |
| — | 10.70 | 12.50 | 11.60 | +0.52 | 23.9% | 280 | 23.9% | -0.48 | 12.65 | 11.40 | 13.90 | — |
| — | 9.60 | 10.60 | 10.10 | +0.46 | 23.7% | 285 | 23.7% | -0.55 | 15.40 | 14.10 | 16.70 | — |
| — | 7.60 | 9.10 | 8.35 | +0.39 | 23.6% | 290 | 23.6% | -0.62 | 18.35 | 16.90 | 19.80 | — |
| — | 4.80 | 6.60 | 5.70 | +0.33 | 23.6% | 295 | 23.6% | -0.68 | 21.80 | 20.80 | 22.80 | — |
| — | 3.70 | 5.10 | 4.40 | +0.28 | 23.6% | 300 | 23.6% | -0.73 | 25.65 | 24.10 | 27.20 | — |
| — | 2.40 | 4.90 | 3.65 | +0.23 | 23.6% | 305 | 23.6% | -0.78 | 29.65 | 28.00 | 31.30 | — |
| — | 2.60 | 3.50 | 3.05 | +0.19 | 23.8% | 310 | 23.8% | -0.83 | 33.75 | 32.20 | 35.30 | — |
| — | 1.00 | 2.45 | 1.73 | +0.15 | 23.9% | 315 | 23.9% | -0.87 | 38.15 | 36.60 | 39.70 | — |
| — | 0.30 | 3.40 | 1.85 | +0.13 | 24.2% | 320 | 24.2% | -0.91 | 42.60 | 41.10 | 44.10 | — |
| — | 0.50 | 3.10 | 1.80 | +0.10 | 24.4% | 325 | 24.4% | -0.94 | 47.35 | 45.60 | 49.10 | — |
| — | 0.55 | 1.75 | 1.15 | +0.08 | 24.7% | 330 | 24.7% | -0.97 | 52.15 | 50.40 | 53.90 | — |
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.