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 | |
| — | 49.30 | 57.65 | 53.48 | +0.99 | 58.3% | 225 | 58.3% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 47.00 | 55.15 | 51.08 | +0.98 | 57.9% | 227.5 | 57.9% | -0.02 | 0.14 | 0.05 | 0.22 | — |
| — | 44.80 | 50.95 | 47.88 | +0.98 | 57.6% | 230 | 57.6% | -0.02 | — | — | 0.30 | — |
| — | 42.00 | 50.30 | 46.15 | +0.98 | 57.2% | 232.5 | 57.2% | -0.02 | — | — | 0.35 | — |
| — | 39.55 | 47.90 | 43.73 | +0.97 | 56.9% | 235 | 56.9% | -0.03 | 0.26 | 0.11 | 0.41 | — |
| — | 37.15 | 45.50 | 41.33 | +0.96 | 56.6% | 237.5 | 56.6% | -0.04 | 0.71 | 0.16 | 1.26 | — |
| — | 36.95 | 43.10 | 40.02 | +0.95 | 56.3% | 240 | 56.3% | -0.05 | 0.58 | 0.45 | 0.71 | — |
| — | 33.75 | 40.75 | 37.25 | +0.94 | 55.9% | 242.5 | 55.9% | -0.06 | 0.66 | 0.37 | 0.94 | — |
| — | 30.10 | 38.45 | 34.27 | +0.93 | 55.7% | 245 | 55.7% | -0.07 | 0.82 | 0.42 | 1.22 | — |
| — | 29.50 | 34.65 | 32.08 | +0.91 | 55.4% | 247.5 | 55.4% | -0.09 | 0.74 | 0.12 | 1.37 | — |
| — | 28.45 | 31.50 | 29.98 | +0.89 | 55.1% | 250 | 55.1% | -0.11 | 1.36 | 1.27 | 1.45 | — |
| — | 26.10 | 32.00 | 29.05 | +0.87 | 54.8% | 252.5 | 54.8% | -0.13 | 1.75 | 1.37 | 2.13 | — |
| — | 21.45 | 28.00 | 24.73 | +0.85 | 54.6% | 255 | 54.6% | -0.15 | 2.12 | 1.75 | 2.50 | — |
| — | 19.20 | 27.55 | 23.38 | +0.82 | 54.3% | 257.5 | 54.3% | -0.18 | 2.46 | 1.95 | 2.97 | — |
| — | 19.90 | 22.30 | 21.10 | +0.79 | 54.1% | 260 | 54.1% | -0.21 | 2.95 | 2.40 | 3.50 | — |
| — | 16.90 | 22.20 | 19.55 | +0.76 | 53.9% | 262.5 | 53.9% | -0.24 | 4.90 | 3.00 | 6.80 | — |
| — | 16.65 | 19.35 | 18.00 | +0.73 | 53.7% | 265 | 53.7% | -0.27 | 3.92 | 3.25 | 4.60 | — |
| — | 15.50 | 17.85 | 16.68 | +0.69 | 53.5% | 267.5 | 53.5% | -0.31 | 4.90 | 2.90 | 6.90 | — |
| — | 11.65 | 15.45 | 13.55 | +0.65 | 53.3% | 270 | 53.3% | -0.35 | 5.45 | 4.90 | 6.00 | — |
| — | 12.20 | 13.20 | 12.70 | +0.62 | 53.2% | 272.5 | 53.2% | -0.38 | 6.40 | 5.75 | 7.05 | — |
| — | 9.25 | 12.55 | 10.90 | +0.58 | 53.1% | 275 | 53.1% | -0.43 | 6.80 | 5.50 | 8.10 | — |
| — | 9.50 | 10.55 | 10.03 | +0.53 | 53.0% | 277.5 | 53.0% | -0.47 | 8.70 | 6.70 | 10.70 | — |
| — | 8.15 | 9.50 | 8.82 | +0.49 | 52.9% | 280 | 52.9% | -0.51 | 10.38 | 8.30 | 12.45 | — |
| 31 | 7.35 | 9.35 | 8.35 | +0.45 | 52.9% | 282.5 | 52.9% | -0.55 | 12.32 | 10.25 | 14.40 | 0 |
| — | 5.65 | 8.25 | 6.95 | +0.41 | 52.8% | 285 | 52.8% | -0.59 | 13.53 | 12.30 | 14.75 | — |
| — | 5.45 | 6.25 | 5.85 | +0.38 | 52.8% | 287.5 | 52.8% | -0.63 | 13.75 | 12.40 | 15.10 | — |
| — | 3.75 | 5.45 | 4.60 | +0.34 | 52.9% | 290 | 52.9% | -0.66 | 15.70 | 14.55 | 16.85 | 45 |
| — | 4.00 | 5.85 | 4.92 | +0.30 | 52.9% | 292.5 | 52.9% | -0.70 | 18.23 | 17.10 | 19.35 | 0 |
| — | 3.05 | 4.10 | 3.58 | +0.27 | 53.0% | 295 | 53.0% | -0.73 | 20.43 | 17.95 | 22.90 | — |
| 1 | 2.90 | 3.85 | 3.38 | +0.24 | 53.0% | 297.5 | 53.0% | -0.76 | 22.07 | 18.95 | 25.20 | — |
| — | 2.36 | 3.25 | 2.81 | +0.21 | 53.1% | 300 | 53.1% | -0.79 | 24.40 | 21.50 | 27.30 | — |
| — | 1.83 | 2.59 | 2.21 | +0.19 | 53.2% | 302.5 | 53.2% | -0.82 | 26.30 | 22.25 | 30.35 | — |
| — | 1.60 | 2.34 | 1.97 | +0.16 | 53.4% | 305 | 53.4% | -0.84 | 28.45 | 24.35 | 32.55 | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | 1.08 | 1.55 | 1.31 | +0.12 | 53.7% | 310 | 53.7% | -0.88 | 32.88 | 28.45 | 37.30 | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | 0.63 | 1.57 | 1.10 | +0.09 | 54.0% | 315 | 54.0% | -0.91 | 37.50 | 33.40 | 41.60 | — |
| — | — | — | — | — | — | 317.5 | — | — | — | — | — | — |
| — | 0.38 | 0.94 | 0.66 | +0.07 | 54.4% | 320 | 54.4% | -0.94 | 42.20 | 38.10 | 46.30 | — |
| — | — | — | — | — | — | 322.5 | — | — | — | — | — | — |
| — | — | 1.63 | — | +0.05 | 54.8% | 325 | 54.8% | -0.96 | 47.02 | 42.95 | 51.10 | — |
| — | — | — | — | — | — | 327.5 | — | — | — | — | — | — |
| — | 0.20 | 0.48 | 0.34 | +0.04 | 55.3% | 330 | 55.3% | -0.97 | 51.90 | 47.80 | 56.00 | — |
| — | — | — | — | — | — | 332.5 | — | — | — | — | — | — |
| — | 0.12 | 1.05 | 0.58 | +0.02 | 55.8% | 335 | 55.8% | -0.98 | 56.88 | 52.75 | 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.