Spot 278.96
· 390 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 38.93 | 39.33 | 39.13 | +1.00 | 40.7% | 240 | 40.7% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 28.95 | 29.33 | 29.14 | +0.99 | 32.0% | 250 | 32.0% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 25.96 | 26.36 | 26.16 | +0.99 | 29.5% | 253 | 29.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 22.97 | 23.37 | 23.17 | +0.99 | 27.1% | 256 | 27.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 19.98 | 20.38 | 20.18 | +0.99 | 24.9% | 259 | 24.9% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 17.99 | 18.38 | 18.18 | +0.98 | 23.4% | 261 | 23.4% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 16.01 | 16.40 | 16.20 | +0.98 | 22.0% | 263 | 22.0% | -0.02 | 0.07 | 0.07 | 0.08 | — |
| — | 14.10 | 14.38 | 14.24 | +0.97 | 20.6% | 265 | 20.6% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 13.19 | 13.46 | 13.32 | +0.96 | 20.0% | 266 | 20.0% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 12.21 | 12.49 | 12.35 | +0.96 | 19.3% | 267 | 19.3% | -0.04 | 0.14 | 0.14 | 0.15 | — |
| — | 11.24 | 11.52 | 11.38 | +0.95 | 18.7% | 268 | 18.7% | -0.05 | 0.18 | 0.17 | 0.19 | — |
| — | 10.29 | 10.56 | 10.43 | +0.93 | 18.2% | 269 | 18.2% | -0.07 | 0.22 | 0.21 | 0.23 | — |
| — | 9.34 | 9.44 | 9.39 | +0.92 | 17.7% | 270 | 17.7% | -0.08 | 0.27 | 0.26 | 0.28 | — |
| — | 8.41 | 8.52 | 8.46 | +0.90 | 17.3% | 271 | 17.3% | -0.10 | 0.34 | 0.34 | 0.35 | — |
| — | 7.51 | 7.61 | 7.56 | +0.87 | 17.0% | 272 | 17.0% | -0.13 | 0.44 | 0.43 | 0.45 | — |
| — | 6.64 | 6.74 | 6.69 | +0.84 | 16.7% | 273 | 16.7% | -0.16 | 0.56 | 0.55 | 0.58 | — |
| — | 5.80 | 5.91 | 5.86 | +0.80 | 16.5% | 274 | 16.5% | -0.20 | 0.73 | 0.72 | 0.74 | — |
| — | 5.05 | 5.11 | 5.08 | +0.75 | 16.3% | 275 | 16.3% | -0.25 | 0.94 | 0.93 | 0.95 | — |
| — | 4.31 | 4.36 | 4.33 | +0.70 | 16.0% | 276 | 16.0% | -0.30 | 1.21 | 1.19 | 1.22 | — |
| — | 3.60 | 3.67 | 3.63 | +0.65 | 15.8% | 277 | 15.8% | -0.35 | 1.52 | 1.51 | 1.54 | — |
| — | 3.00 | 3.05 | 3.02 | +0.58 | 15.7% | 278 | 15.7% | -0.42 | 1.91 | 1.89 | 1.92 | — |
| — | 2.45 | 2.49 | 2.47 | +0.51 | 15.6% | 279 | 15.6% | -0.49 | 2.35 | 2.33 | 2.36 | — |
| — | 1.97 | 1.99 | 1.98 | +0.45 | 15.4% | 280 | 15.4% | -0.56 | 2.87 | 2.84 | 2.89 | — |
| — | 1.53 | 1.56 | 1.54 | +0.38 | 15.3% | 281 | 15.3% | -0.63 | 3.44 | 3.40 | 3.47 | — |
| — | 1.17 | 1.20 | 1.19 | +0.32 | 15.1% | 282 | 15.1% | -0.69 | 4.08 | 4.04 | 4.12 | — |
| — | 0.88 | 0.90 | 0.89 | +0.26 | 14.9% | 283 | 14.9% | -0.75 | 4.79 | 4.74 | 4.84 | — |
| — | 0.64 | 0.66 | 0.65 | +0.20 | 14.8% | 284 | 14.8% | -0.81 | 5.57 | 5.51 | 5.62 | — |
| — | 0.47 | 0.48 | 0.47 | +0.16 | 14.8% | 285 | 14.8% | -0.85 | 6.40 | 6.35 | 6.45 | 51,446 |
| — | 0.33 | 0.35 | 0.34 | +0.12 | 14.9% | 286 | 14.9% | -0.89 | 7.28 | 7.22 | 7.34 | — |
| 7,876 | 0.24 | 0.26 | 0.25 | +0.09 | 15.0% | 287 | 15.0% | -0.93 | 8.19 | 8.13 | 8.25 | — |
| — | 0.17 | 0.19 | 0.18 | +0.07 | 15.2% | 288 | 15.2% | -0.95 | 9.13 | 9.07 | 9.19 | — |
| — | 0.13 | 0.15 | 0.14 | +0.05 | 15.5% | 289 | 15.5% | -0.96 | 10.02 | 9.87 | 10.16 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 15.9% | 290 | 15.9% | -0.98 | 11.12 | 10.97 | 11.28 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 16.3% | 291 | 16.3% | -0.99 | 12.05 | 11.84 | 12.26 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 16.8% | 292 | 16.8% | -0.99 | 13.04 | 12.83 | 13.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 17.8% | 294 | 17.8% | -1.00 | 15.04 | 14.84 | 15.24 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 18.9% | 296 | 18.9% | -1.00 | 17.03 | 16.83 | 17.23 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 20.0% | 298 | 20.0% | -1.00 | 19.02 | 18.83 | 19.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 21.3% | 300 | 21.3% | -1.00 | 21.03 | 20.85 | 21.21 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 24.3% | 305 | 24.3% | -1.00 | 26.03 | 25.83 | 26.23 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 308 | 24.5% | -1.00 | 29.02 | 28.83 | 29.22 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 312 | 23.0% | -1.00 | 33.03 | 32.83 | 33.23 | — |
| — | — | 0.01 | — | +0.00 | 21.7% | 315 | 21.7% | -1.00 | 36.03 | 35.83 | 36.23 | — |
| — | — | 0.01 | — | +0.00 | 20.6% | 318 | 20.6% | -1.00 | 39.03 | 38.83 | 39.23 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 322 | 19.9% | -1.00 | 43.02 | 42.83 | 43.21 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 326 | 19.9% | -1.00 | 47.03 | 46.83 | 47.23 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 330 | 20.4% | -1.00 | 51.03 | 50.83 | 51.23 | — |
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.