Spot 278.87
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 60.80 | 55.80 | +1.00 | 63.9% | 225 | 63.9% | -0.00 | — | — | 0.35 | — |
| — | 45.30 | 55.30 | 50.30 | +1.00 | 63.3% | 230 | 63.3% | -0.00 | — | — | 0.05 | — |
| — | 39.50 | 49.50 | 44.50 | +1.00 | 62.9% | 235 | 62.9% | -0.00 | — | — | 0.05 | — |
| — | 34.40 | 44.30 | 39.35 | +1.00 | 62.5% | 240 | 62.5% | -0.00 | — | — | 0.10 | — |
| — | 30.80 | 40.80 | 35.80 | +0.99 | 61.8% | 245 | 61.8% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 26.50 | 30.30 | 28.40 | +0.98 | 60.6% | 250 | 60.6% | -0.02 | 0.23 | 0.05 | 0.40 | — |
| — | 23.20 | 30.70 | 26.95 | +0.97 | 59.8% | 252.5 | — | — | 0.30 | 0.10 | 0.50 | — |
| — | 20.40 | 28.30 | 24.35 | — | — | 255 | — | — | 0.30 | 0.20 | 0.40 | — |
| — | 19.90 | 25.90 | 22.90 | +0.94 | 58.3% | 257.5 | 58.3% | -0.06 | 0.35 | 0.20 | 0.50 | — |
| — | 18.50 | 23.60 | 21.05 | +0.91 | 57.6% | 260 | 57.6% | -0.09 | 0.55 | 0.45 | 0.65 | — |
| — | 13.80 | 21.30 | 17.55 | — | — | 262.5 | 57.1% | -0.12 | 0.85 | 0.70 | 1.00 | — |
| — | 14.40 | 16.00 | 15.20 | — | — | 265 | — | — | 1.07 | 1.00 | 1.15 | — |
| — | 12.50 | 13.90 | 13.20 | — | — | 267.5 | — | — | 1.57 | 1.40 | 1.75 | — |
| — | 10.70 | 12.10 | 11.40 | — | — | 270 | 56.0% | -0.25 | 2.15 | 2.10 | 2.20 | — |
| — | 9.00 | 10.20 | 9.60 | +0.69 | 56.0% | 272.5 | — | — | 2.88 | 2.65 | 3.10 | — |
| — | 7.40 | 8.40 | 7.90 | — | — | 275 | — | — | 3.85 | 3.50 | 4.20 | — |
| — | 6.10 | 6.80 | 6.45 | — | — | 277.5 | — | — | 4.95 | 4.70 | 5.20 | — |
| — | 4.80 | 5.70 | 5.25 | — | — | 280 | 56.4% | -0.52 | 6.05 | 5.80 | 6.30 | — |
| — | 3.80 | 4.60 | 4.20 | — | — | 282.5 | 56.7% | -0.58 | 7.70 | 7.20 | 8.20 | — |
| — | 3.10 | 3.60 | 3.35 | — | — | 285 | — | — | 9.20 | 8.90 | 9.50 | — |
| — | 2.40 | 2.75 | 2.58 | +0.29 | 57.5% | 287.5 | — | — | 10.90 | 10.30 | 11.50 | — |
| — | 1.80 | 2.15 | 1.98 | — | — | 290 | — | — | 12.85 | 12.40 | 13.30 | — |
| — | 1.35 | 1.65 | 1.50 | — | — | 292.5 | 58.4% | -0.81 | 14.80 | 14.20 | 15.40 | — |
| — | 0.90 | 1.30 | 1.10 | +0.15 | 58.9% | 295 | — | — | 17.00 | 16.10 | 17.90 | — |
| — | 0.60 | 1.05 | 0.82 | — | — | 297.5 | — | — | 20.65 | 17.90 | 23.40 | — |
| — | 0.60 | 0.70 | 0.65 | — | — | 300 | — | — | 22.00 | 21.00 | 23.00 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 302.5 | — | — | 22.70 | 20.00 | 25.40 | — |
| — | 0.30 | 0.40 | 0.35 | +0.06 | 61.1% | 305 | 61.1% | -0.95 | 26.30 | 22.20 | 30.40 | — |
| — | 0.15 | 0.45 | 0.30 | +0.04 | 61.7% | 307.5 | 61.7% | -0.96 | 28.70 | 24.60 | 32.80 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 62.3% | 310 | 62.3% | -0.97 | 31.30 | 27.40 | 35.20 | — |
| — | 0.05 | 0.30 | 0.17 | +0.02 | 62.8% | 312.5 | 62.8% | -0.98 | 34.50 | 30.00 | 39.00 | — |
| — | 0.10 | 0.15 | 0.12 | +0.02 | 63.3% | 315 | 63.3% | -0.98 | 35.80 | 31.90 | 39.70 | — |
| — | 0.05 | 0.25 | 0.15 | +0.01 | 63.7% | 317.5 | 63.7% | -0.99 | 38.40 | 33.40 | 43.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.01 | 63.9% | 320 | 63.9% | -0.99 | 41.10 | 36.70 | 45.50 | — |
| — | — | 0.45 | — | +0.01 | 64.0% | 322.5 | 64.0% | -1.00 | 44.00 | 39.00 | 49.00 | — |
| — | — | 0.10 | — | +0.00 | 63.9% | 325 | 63.9% | -1.00 | 46.50 | 41.60 | 51.40 | — |
| — | — | 0.10 | — | +0.00 | 63.7% | 327.5 | 63.7% | -1.00 | 49.80 | 45.00 | 54.60 | — |
| — | — | 0.15 | — | +0.00 | 63.5% | 330 | 63.5% | -1.00 | 52.15 | 48.80 | 55.50 | — |
| — | — | 0.25 | — | +0.00 | 63.2% | 332.5 | 63.2% | -1.00 | 54.00 | 49.00 | 59.00 | — |
| — | — | 0.10 | — | +0.00 | 62.9% | 335 | 62.9% | -1.00 | 56.60 | 51.80 | 61.40 | — |
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.