Spot 278.24
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 56.40 | 54.35 | +0.97 | 41.4% | 225 | 41.4% | -0.03 | — | — | 2.45 | — |
| — | 47.40 | 51.30 | 49.35 | +0.96 | 39.4% | 230 | 39.4% | -0.04 | — | — | 2.55 | — |
| — | 42.40 | 46.40 | 44.40 | +0.96 | 37.4% | 235 | 37.4% | -0.05 | — | — | 2.70 | — |
| — | 37.50 | 41.70 | 39.60 | +0.94 | 35.5% | 240 | 35.5% | -0.06 | — | — | 2.85 | — |
| — | 32.70 | 36.60 | 34.65 | +0.92 | 33.7% | 245 | 33.7% | -0.08 | 1.43 | 0.05 | 2.80 | — |
| — | 28.30 | 32.20 | 30.25 | +0.90 | 32.0% | 250 | 32.0% | -0.10 | 1.57 | 0.05 | 3.10 | — |
| — | 23.70 | 27.60 | 25.65 | +0.86 | 30.5% | 255 | 30.5% | -0.14 | 2.15 | 0.60 | 3.70 | — |
| — | 19.20 | 23.20 | 21.20 | +0.82 | 29.3% | 260 | 29.3% | -0.18 | 2.50 | 1.00 | 4.00 | — |
| — | 15.40 | 19.40 | 17.40 | +0.76 | 28.2% | 265 | 28.2% | -0.24 | 3.33 | 1.65 | 5.00 | — |
| — | 13.10 | 15.00 | 14.05 | +0.68 | 27.4% | 270 | 27.4% | -0.32 | 4.60 | 3.80 | 5.40 | — |
| — | 10.00 | 12.10 | 11.05 | +0.59 | 26.7% | 275 | 26.7% | -0.41 | 6.55 | 5.80 | 7.30 | — |
| — | 7.10 | 8.80 | 7.95 | +0.50 | 26.3% | 280 | 26.3% | -0.51 | 8.80 | 8.00 | 9.60 | — |
| — | 4.20 | 6.80 | 5.50 | +0.40 | 26.1% | 285 | 26.1% | -0.61 | 11.65 | 10.90 | 12.40 | — |
| — | 3.30 | 5.10 | 4.20 | +0.32 | 26.2% | 290 | 26.2% | -0.69 | 15.45 | 14.30 | 16.60 | — |
| — | 1.70 | 3.50 | 2.60 | +0.24 | 26.4% | 295 | 26.4% | -0.77 | 19.50 | 18.20 | 20.80 | — |
| — | 1.25 | 2.50 | 1.88 | +0.18 | 26.8% | 300 | 26.8% | -0.84 | 23.05 | 21.40 | 24.70 | — |
| — | 1.00 | 2.40 | 1.70 | +0.13 | 27.3% | 305 | 27.3% | -0.89 | 27.50 | 25.70 | 29.30 | — |
| — | 0.05 | 2.95 | 1.50 | +0.10 | 28.0% | 310 | 28.0% | -0.92 | 32.20 | 30.60 | 33.80 | — |
| — | 0.05 | 2.70 | 1.38 | +0.07 | 28.8% | 315 | 28.8% | -0.95 | 37.05 | 35.10 | 39.00 | — |
| — | — | 2.55 | — | +0.06 | 29.7% | 320 | 29.7% | -0.97 | 41.95 | 40.00 | 43.90 | — |
| — | — | 2.45 | — | +0.04 | 30.6% | 325 | 30.6% | -0.99 | 46.90 | 44.90 | 48.90 | — |
| — | — | 2.35 | — | +0.03 | 31.5% | 330 | 31.5% | -1.00 | 51.90 | 49.90 | 53.90 | — |
| — | — | 2.30 | — | +0.03 | 32.5% | 335 | 32.5% | -1.00 | 56.90 | 54.90 | 58.90 | — |
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.