Spot 278.29
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.30 | 56.40 | 54.35 | +0.97 | 41.6% | 225 | 41.6% | -0.03 | — | — | 2.40 | — |
| — | 47.40 | 51.40 | 49.40 | +0.97 | 39.5% | 230 | 39.5% | -0.03 | — | — | 2.50 | — |
| — | 42.70 | 46.50 | 44.60 | +0.96 | 37.5% | 235 | 37.5% | -0.04 | — | — | 2.60 | — |
| — | 37.60 | 41.60 | 39.60 | +0.94 | 35.5% | 240 | 35.5% | -0.06 | — | — | 2.75 | — |
| — | 32.70 | 36.80 | 34.75 | +0.93 | 33.6% | 245 | 33.6% | -0.07 | 1.50 | 0.05 | 2.95 | — |
| — | 28.00 | 32.20 | 30.10 | +0.90 | 32.0% | 250 | 32.0% | -0.10 | 1.68 | 0.05 | 3.30 | — |
| — | 23.50 | 27.60 | 25.55 | +0.87 | 30.5% | 255 | 30.5% | -0.13 | 1.60 | 0.45 | 2.75 | — |
| — | 19.20 | 23.30 | 21.25 | +0.82 | 29.2% | 260 | 29.2% | -0.18 | 2.30 | 0.60 | 4.00 | — |
| — | 15.60 | 19.30 | 17.45 | +0.76 | 28.1% | 265 | 28.1% | -0.24 | 2.70 | 1.40 | 4.00 | — |
| — | 11.90 | 15.80 | 13.85 | +0.69 | 27.2% | 270 | 27.2% | -0.32 | 4.50 | 2.70 | 6.30 | — |
| — | 9.60 | 12.60 | 11.10 | +0.60 | 26.6% | 275 | 26.6% | -0.41 | 6.00 | 5.20 | 6.80 | — |
| — | 6.20 | 9.60 | 7.90 | +0.50 | 26.2% | 280 | 26.2% | -0.51 | 8.45 | 7.30 | 9.60 | — |
| — | 5.10 | 7.80 | 6.45 | +0.40 | 26.0% | 285 | 26.0% | -0.61 | 11.35 | 10.80 | 11.90 | — |
| — | 2.05 | 6.00 | 4.03 | +0.31 | 26.0% | 290 | 26.0% | -0.70 | 15.25 | 13.90 | 16.60 | — |
| — | 1.30 | 4.80 | 3.05 | +0.23 | 26.3% | 295 | 26.3% | -0.78 | 18.70 | 16.60 | 20.80 | — |
| — | 0.05 | 4.00 | 2.02 | +0.17 | 26.7% | 300 | 26.7% | -0.84 | 23.00 | 21.00 | 25.00 | — |
| — | 1.00 | 2.70 | 1.85 | +0.13 | 27.3% | 305 | 27.3% | -0.89 | 27.50 | 25.50 | 29.50 | — |
| — | 0.05 | 3.10 | 1.57 | +0.09 | 28.0% | 310 | 28.0% | -0.93 | 32.10 | 30.10 | 34.10 | — |
| — | 0.05 | 2.80 | 1.43 | +0.07 | 28.9% | 315 | 28.9% | -0.95 | 36.95 | 34.90 | 39.00 | — |
| — | — | 2.60 | — | +0.05 | 29.8% | 320 | 29.8% | -0.97 | 41.75 | 39.80 | 43.70 | — |
| — | — | 2.50 | — | +0.04 | 30.8% | 325 | 30.8% | -0.99 | 46.80 | 44.80 | 48.80 | — |
| — | — | 2.40 | — | — | — | 330 | — | — | 51.70 | 49.70 | 53.70 | — |
| — | — | 2.35 | — | +0.02 | 32.8% | 335 | 32.8% | -1.00 | 56.70 | 54.70 | 58.70 | — |
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.