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 | |
| — | 51.10 | 57.30 | 54.20 | +0.99 | 58.4% | 225 | 58.4% | -0.01 | — | — | 0.20 | — |
| — | 44.00 | 53.20 | 48.60 | +0.98 | 56.9% | 230 | 56.9% | -0.02 | — | — | 0.35 | — |
| — | 41.10 | 51.10 | 46.10 | +0.97 | 55.6% | 235 | 55.6% | -0.03 | — | — | 1.00 | — |
| — | 36.90 | 41.60 | 39.25 | +0.96 | 54.5% | 240 | 54.5% | -0.04 | 0.35 | 0.25 | 0.45 | — |
| — | — | — | — | — | — | 242.5 | — | — | — | — | — | — |
| — | 30.10 | 38.70 | 34.40 | +0.94 | 53.7% | 245 | 53.7% | -0.06 | 0.65 | 0.55 | 0.75 | — |
| — | — | — | — | — | — | 247.5 | — | — | — | — | — | — |
| — | 26.50 | 32.70 | 29.60 | +0.90 | 53.0% | 250 | 53.0% | -0.10 | 1.10 | 1.00 | 1.20 | — |
| — | 24.10 | 29.80 | 26.95 | +0.88 | 52.8% | 252.5 | 52.8% | -0.12 | 2.00 | 0.50 | 3.50 | — |
| — | 22.70 | 29.70 | 26.20 | +0.86 | 52.6% | 255 | 52.6% | -0.14 | 1.75 | 1.55 | 1.95 | — |
| — | 20.80 | 27.80 | 24.30 | +0.84 | 52.5% | 257.5 | 52.5% | -0.16 | 2.15 | 1.95 | 2.35 | — |
| — | 17.90 | 23.00 | 20.45 | +0.81 | 52.4% | 260 | 52.4% | -0.19 | 2.67 | 2.50 | 2.85 | — |
| — | 16.40 | 24.10 | 20.25 | +0.78 | 52.3% | 262.5 | 52.3% | -0.23 | 2.58 | 0.15 | 5.00 | — |
| — | 14.30 | 19.40 | 16.85 | +0.74 | 52.3% | 265 | 52.3% | -0.26 | 3.85 | 3.60 | 4.10 | — |
| — | 12.50 | 20.30 | 16.40 | +0.70 | 52.3% | 267.5 | 52.3% | -0.30 | 4.65 | 4.30 | 5.00 | — |
| — | 14.30 | 15.60 | 14.95 | +0.67 | 52.4% | 270 | 52.4% | -0.33 | 5.55 | 5.20 | 5.90 | — |
| — | 12.80 | 13.90 | 13.35 | +0.63 | 52.4% | 272.5 | 52.4% | -0.37 | 8.20 | 6.10 | 10.30 | — |
| — | 11.30 | 12.10 | 11.70 | +0.59 | 52.5% | 275 | 52.5% | -0.41 | 7.55 | 7.20 | 7.90 | — |
| — | 10.10 | 11.00 | 10.55 | +0.55 | 52.7% | 277.5 | 52.7% | -0.46 | 8.75 | 8.10 | 9.40 | — |
| — | 9.00 | 9.70 | 9.35 | +0.50 | 52.8% | 280 | 52.8% | -0.50 | 10.20 | 9.60 | 10.80 | — |
| — | 7.70 | 8.80 | 8.25 | +0.46 | 53.0% | 282.5 | 53.0% | -0.54 | 11.55 | 11.10 | 12.00 | — |
| — | 6.80 | 7.60 | 7.20 | +0.42 | 53.2% | 285 | 53.2% | -0.58 | 12.80 | 12.20 | 13.40 | — |
| — | 2.60 | 6.70 | 4.65 | +0.39 | 53.4% | 287.5 | 53.4% | -0.62 | 14.40 | 13.70 | 15.10 | — |
| — | 5.00 | 5.80 | 5.40 | +0.35 | 53.6% | 290 | 53.6% | -0.65 | 16.15 | 15.50 | 16.80 | — |
| — | 3.90 | 5.10 | 4.50 | +0.32 | 53.9% | 292.5 | 53.9% | -0.69 | 17.90 | 17.20 | 18.60 | — |
| — | 3.70 | 4.50 | 4.10 | +0.29 | 54.1% | 295 | 54.1% | -0.72 | 20.15 | 19.00 | 21.30 | — |
| — | 3.30 | 6.60 | 4.95 | +0.26 | 54.4% | 297.5 | 54.4% | -0.75 | 22.55 | 19.20 | 25.90 | — |
| — | 2.85 | 3.40 | 3.12 | +0.23 | 54.7% | 300 | 54.7% | -0.78 | 23.20 | 20.10 | 26.30 | — |
| — | 0.20 | 5.20 | 2.70 | +0.20 | 55.0% | 302.5 | 55.0% | -0.80 | 25.90 | 21.90 | 29.90 | — |
| — | 2.05 | 2.55 | 2.30 | +0.18 | 55.3% | 305 | 55.3% | -0.83 | 27.90 | 26.10 | 29.70 | — |
| — | 1.70 | 2.20 | 1.95 | +0.16 | 55.6% | 307.5 | 55.6% | -0.85 | 29.95 | 25.70 | 34.20 | — |
| — | 1.60 | 1.90 | 1.75 | +0.14 | 55.9% | 310 | 55.9% | -0.86 | 33.90 | 31.40 | 36.40 | — |
| — | 1.20 | 2.35 | 1.77 | +0.12 | 56.2% | 312.5 | 56.2% | -0.88 | 35.50 | 31.00 | 40.00 | — |
| — | 1.10 | 1.35 | 1.23 | +0.11 | 56.6% | 315 | 56.6% | -0.90 | 36.05 | 32.90 | 39.20 | — |
| — | 0.80 | 1.85 | 1.32 | +0.09 | 56.9% | 317.5 | 56.9% | -0.91 | 40.10 | 38.00 | 42.20 | — |
| — | 0.75 | 1.10 | 0.93 | +0.08 | 57.2% | 320 | 57.2% | -0.92 | 41.70 | 36.90 | 46.50 | — |
| — | — | 1.55 | — | +0.07 | 57.5% | 322.5 | 57.5% | -0.93 | 43.35 | 39.20 | 47.50 | — |
| — | 0.50 | 0.85 | 0.68 | +0.06 | 57.9% | 325 | 57.9% | -0.94 | 46.25 | 41.30 | 51.20 | — |
| — | 0.05 | 1.20 | 0.62 | +0.05 | 58.2% | 327.5 | 58.2% | -0.95 | 48.85 | 44.00 | 53.70 | — |
| — | 0.40 | 0.70 | 0.55 | +0.05 | 58.5% | 330 | 58.5% | -0.96 | 51.80 | 46.90 | 56.70 | — |
| — | 0.30 | 0.95 | 0.62 | +0.04 | 58.7% | 332.5 | 58.7% | -0.97 | 52.90 | 48.90 | 56.90 | — |
| — | 0.30 | 0.60 | 0.45 | +0.03 | 59.0% | 335 | 59.0% | -0.97 | 56.90 | 52.20 | 61.60 | — |
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.