Spot 278.26
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.25 | 57.40 | 53.33 | +1.00 | 81.5% | 225 | 81.5% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 46.75 | 54.90 | 50.83 | +1.00 | 81.0% | 227.5 | 81.0% | -0.00 | — | — | 0.58 | — |
| — | 44.25 | 52.40 | 48.33 | +1.00 | 79.9% | 230 | 79.9% | -0.00 | — | — | 0.13 | — |
| — | 41.55 | 49.95 | 45.75 | +1.00 | 78.2% | 232.5 | 78.2% | -0.00 | — | — | 1.50 | — |
| — | 39.05 | 47.45 | 43.25 | +0.99 | 76.3% | 235 | 76.3% | -0.01 | — | — | 0.08 | — |
| — | 36.75 | 44.95 | 40.85 | +0.99 | 74.1% | 237.5 | 74.1% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 35.85 | 42.45 | 39.15 | +0.99 | 71.9% | 240 | 71.9% | -0.01 | — | — | 0.33 | — |
| — | 31.65 | 39.95 | 35.80 | +0.99 | 69.7% | 242.5 | 69.7% | -0.01 | 0.12 | 0.06 | 0.18 | — |
| — | 30.90 | 37.50 | 34.20 | +0.98 | 67.8% | 245 | 67.8% | -0.02 | — | — | 0.29 | — |
| — | 26.90 | 35.00 | 30.95 | +0.98 | 66.0% | 247.5 | 66.0% | -0.02 | — | — | 0.29 | — |
| — | 26.95 | 32.60 | 29.77 | +0.97 | 64.5% | 250 | 64.5% | -0.03 | 0.18 | 0.03 | 0.34 | — |
| — | 22.40 | 30.20 | 26.30 | +0.96 | 63.3% | 252.5 | 63.3% | -0.04 | 0.30 | 0.20 | 0.40 | — |
| — | 19.95 | 27.80 | 23.88 | +0.94 | 62.3% | 255 | 62.3% | -0.06 | 0.35 | 0.17 | 0.53 | — |
| — | 18.80 | 24.00 | 21.40 | +0.92 | 61.5% | 257.5 | 61.5% | -0.08 | 0.58 | 0.24 | 0.92 | — |
| — | 16.80 | 20.75 | 18.77 | +0.90 | 60.9% | 260 | 60.9% | -0.10 | 0.82 | 0.60 | 1.05 | — |
| — | 12.95 | 18.70 | 15.82 | +0.86 | 60.4% | 262.5 | 60.4% | -0.14 | 1.16 | 0.94 | 1.38 | — |
| — | 13.40 | 16.05 | 14.72 | +0.82 | 60.1% | 265 | 60.1% | -0.18 | 1.39 | 1.16 | 1.62 | — |
| — | 11.20 | 16.90 | 14.05 | +0.78 | 59.9% | 267.5 | 59.9% | -0.22 | 1.85 | 1.55 | 2.16 | — |
| — | 10.40 | 11.95 | 11.18 | +0.72 | 59.7% | 270 | 59.7% | -0.28 | 3.06 | 2.27 | 3.85 | — |
| — | 6.50 | 11.80 | 9.15 | +0.66 | 59.7% | 272.5 | 59.7% | -0.34 | 3.54 | 2.62 | 4.45 | — |
| — | 7.10 | 8.55 | 7.83 | +0.60 | 59.6% | 275 | 59.6% | -0.40 | 4.15 | 3.30 | 5.00 | — |
| — | 5.60 | 7.00 | 6.30 | +0.53 | 59.7% | 277.5 | 59.7% | -0.47 | 5.54 | 2.98 | 8.10 | — |
| — | 4.50 | 5.50 | 5.00 | +0.47 | 59.7% | 280 | 59.7% | -0.53 | 7.08 | 6.15 | 8.00 | — |
| — | 3.55 | 7.05 | 5.30 | +0.40 | 59.7% | 282.5 | 59.7% | -0.60 | 9.65 | 7.20 | 12.10 | — |
| — | 2.50 | 4.15 | 3.33 | +0.34 | 59.8% | 285 | 59.8% | -0.66 | 9.03 | 6.55 | 11.50 | — |
| — | 2.06 | 3.30 | 2.68 | +0.28 | 59.9% | 287.5 | 59.9% | -0.72 | 11.62 | 9.00 | 14.25 | — |
| — | 1.50 | 2.57 | 2.04 | +0.23 | 60.0% | 290 | 60.0% | -0.77 | 13.60 | 10.70 | 16.50 | — |
| — | 1.07 | 2.34 | 1.71 | +0.19 | 60.1% | 292.5 | 60.1% | -0.81 | 15.65 | 11.65 | 19.65 | — |
| — | 0.91 | 1.20 | 1.05 | +0.15 | 60.2% | 295 | 60.2% | -0.85 | 17.68 | 13.80 | 21.55 | — |
| — | 0.53 | 1.05 | 0.79 | +0.12 | 60.3% | 297.5 | 60.3% | -0.89 | 19.93 | 16.05 | 23.80 | — |
| — | 0.40 | 0.75 | 0.57 | +0.09 | 60.4% | 300 | 60.4% | -0.91 | 22.15 | 18.20 | 26.10 | — |
| — | 0.17 | 0.61 | 0.39 | +0.07 | 60.5% | 302.5 | 60.5% | -0.93 | 24.65 | 20.90 | 28.40 | — |
| — | 0.19 | 0.96 | 0.57 | +0.05 | 60.6% | 305 | 60.6% | -0.95 | 27.40 | 24.00 | 30.80 | — |
| — | — | — | — | +0.04 | 60.7% | 307.5 | 60.7% | -0.97 | — | — | — | — |
| — | 0.06 | 0.30 | 0.18 | +0.03 | 60.8% | 310 | 60.8% | -0.98 | 31.90 | 27.80 | 36.00 | — |
| — | — | — | — | +0.02 | 60.9% | 312.5 | 60.9% | -0.98 | — | — | — | — |
| — | 0.07 | 0.19 | 0.13 | +0.01 | 61.0% | 315 | 61.0% | -0.99 | 36.88 | 32.75 | 41.00 | — |
| — | 0.02 | 0.14 | 0.08 | +0.01 | 61.1% | 320 | 61.1% | -1.00 | 41.88 | 37.75 | 46.00 | — |
| — | — | 0.20 | — | +0.00 | 61.2% | 325 | 61.2% | -1.00 | 46.88 | 42.75 | 51.00 | — |
| — | — | 0.28 | — | +0.00 | 61.4% | 330 | 61.4% | -1.00 | 51.85 | 47.70 | 56.00 | — |
| — | — | 2.29 | — | +0.00 | 61.7% | 335 | 61.7% | -1.00 | 57.17 | 53.35 | 61.00 | — |
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.