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 | |
| — | 55.60 | 59.30 | 57.45 | +0.92 | 28.0% | 225 | 28.0% | -0.08 | 2.02 | 0.35 | 3.70 | — |
| — | 47.10 | 50.10 | 48.60 | +0.88 | 27.0% | 235 | 27.0% | -0.12 | 3.10 | 1.50 | 4.70 | — |
| — | 42.90 | 46.20 | 44.55 | +0.86 | 26.7% | 240 | 26.7% | -0.15 | 3.65 | 2.20 | 5.10 | — |
| — | 38.80 | 42.30 | 40.55 | +0.83 | 26.3% | 245 | 26.3% | -0.18 | 4.45 | 4.10 | 4.80 | — |
| — | 34.90 | 38.30 | 36.60 | +0.80 | 25.9% | 250 | 25.9% | -0.21 | 5.70 | 4.30 | 7.10 | — |
| — | 31.20 | 34.80 | 33.00 | +0.76 | 25.6% | 255 | 25.6% | -0.24 | 6.85 | 5.40 | 8.30 | — |
| — | 27.70 | 30.30 | 29.00 | +0.73 | 25.3% | 260 | 25.3% | -0.28 | 8.25 | 6.70 | 9.80 | — |
| — | 24.40 | 27.30 | 25.85 | +0.68 | 25.1% | 265 | 25.1% | -0.32 | 9.75 | 7.90 | 11.60 | — |
| — | 21.30 | 24.90 | 23.10 | +0.64 | 24.8% | 270 | 24.8% | -0.37 | 11.60 | 9.70 | 13.50 | — |
| — | 18.30 | 21.50 | 19.90 | +0.60 | 24.6% | 275 | 24.6% | -0.42 | 13.90 | 12.50 | 15.30 | — |
| — | 15.60 | 19.00 | 17.30 | +0.55 | 24.4% | 280 | 24.4% | -0.47 | 16.30 | 14.80 | 17.80 | — |
| — | 13.30 | 16.60 | 14.95 | +0.50 | 24.2% | 285 | 24.2% | -0.52 | 18.75 | 17.00 | 20.50 | — |
| — | 11.00 | 14.30 | 12.65 | +0.46 | 24.1% | 290 | 24.1% | -0.57 | 21.70 | 20.00 | 23.40 | — |
| — | 9.10 | 12.40 | 10.75 | +0.41 | 23.9% | 295 | 23.9% | -0.61 | 24.95 | 23.40 | 26.50 | — |
| — | 7.70 | 10.50 | 9.10 | +0.37 | 23.8% | 300 | 23.8% | -0.66 | 28.10 | 26.60 | 29.60 | — |
| — | 6.30 | 9.00 | 7.65 | +0.32 | 23.8% | 305 | 23.8% | -0.71 | 31.75 | 30.10 | 33.40 | — |
| — | 4.80 | 8.40 | 6.60 | +0.29 | 23.7% | 310 | 23.7% | -0.75 | 35.35 | 34.00 | 36.70 | — |
| — | 3.20 | 6.90 | 5.05 | +0.25 | 23.7% | 315 | 23.7% | -0.79 | 39.60 | 37.90 | 41.30 | — |
| — | 3.60 | 4.70 | 4.15 | +0.22 | 23.7% | 320 | 23.7% | -0.83 | 43.80 | 42.60 | 45.00 | — |
| — | 2.20 | 4.50 | 3.35 | — | — | 325 | — | — | 48.20 | 46.50 | 49.90 | — |
| — | 1.55 | 4.60 | 3.08 | +0.16 | 23.8% | 330 | — | — | 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.