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 | |
| — | 39.15 | 39.52 | 39.34 | +0.99 | 32.7% | 240 | 32.7% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 29.20 | 29.60 | 29.40 | +0.98 | 27.0% | 250 | 27.0% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 26.22 | 26.63 | 26.43 | +0.98 | 25.4% | 253 | 25.4% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 23.26 | 23.66 | 23.46 | +0.97 | 23.8% | 256 | 23.8% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 20.31 | 20.72 | 20.52 | +0.96 | 22.2% | 259 | 22.2% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 18.38 | 18.70 | 18.54 | +0.95 | 21.2% | 261 | 21.2% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 16.44 | 16.81 | 16.62 | +0.94 | 20.2% | 263 | 20.2% | -0.06 | 0.30 | 0.29 | 0.31 | — |
| — | 14.66 | 14.92 | 14.79 | +0.92 | 19.3% | 265 | 19.3% | -0.08 | 0.39 | 0.37 | 0.40 | — |
| — | 13.73 | 13.83 | 13.78 | +0.91 | 18.9% | 266 | 18.9% | -0.09 | 0.45 | 0.43 | 0.46 | — |
| — | 12.80 | 12.89 | 12.85 | +0.90 | 18.5% | 267 | 18.5% | -0.10 | 0.51 | 0.50 | 0.52 | — |
| — | 11.87 | 11.97 | 11.92 | +0.88 | 18.2% | 268 | 18.2% | -0.12 | 0.59 | 0.58 | 0.61 | — |
| — | 10.97 | 11.07 | 11.02 | +0.87 | 17.9% | 269 | 17.9% | -0.13 | 0.69 | 0.67 | 0.71 | — |
| — | 10.09 | 10.19 | 10.14 | +0.85 | 17.6% | 270 | 17.6% | -0.15 | 0.80 | 0.79 | 0.81 | — |
| — | 9.23 | 9.33 | 9.28 | +0.82 | 17.3% | 271 | 17.3% | -0.18 | 0.94 | 0.93 | 0.96 | — |
| — | 8.40 | 8.48 | 8.44 | +0.80 | 17.1% | 272 | 17.1% | -0.21 | 1.10 | 1.09 | 1.12 | — |
| — | 7.58 | 7.68 | 7.63 | +0.77 | 16.8% | 273 | 16.8% | -0.24 | 1.30 | 1.28 | 1.32 | — |
| — | 6.81 | 6.90 | 6.86 | +0.73 | 16.6% | 274 | 16.6% | -0.27 | 1.52 | 1.51 | 1.54 | — |
| — | 6.07 | 6.16 | 6.12 | +0.70 | 16.4% | 275 | 16.4% | -0.31 | 1.78 | 1.77 | 1.80 | — |
| — | 5.37 | 5.46 | 5.42 | +0.66 | 16.2% | 276 | 16.2% | -0.35 | 2.08 | 2.05 | 2.11 | — |
| — | 4.72 | 4.79 | 4.75 | +0.61 | 16.0% | 277 | 16.0% | -0.39 | 2.43 | 2.41 | 2.45 | — |
| — | 4.10 | 4.18 | 4.14 | +0.57 | 15.8% | 278 | 15.8% | -0.44 | 2.82 | 2.80 | 2.84 | — |
| — | 3.56 | 3.60 | 3.58 | +0.52 | 15.7% | 279 | 15.7% | -0.48 | 3.27 | 3.25 | 3.28 | — |
| — | 3.03 | 3.07 | 3.05 | +0.48 | 15.4% | 280 | 15.4% | -0.53 | 3.75 | 3.72 | 3.77 | — |
| — | 2.56 | 2.61 | 2.58 | +0.43 | 15.2% | 281 | 15.2% | -0.58 | 4.29 | 4.25 | 4.34 | — |
| — | 2.13 | 2.17 | 2.15 | +0.38 | 15.1% | 282 | 15.1% | -0.63 | 4.88 | 4.83 | 4.92 | — |
| — | 1.94 | 1.99 | 1.97 | +0.36 | 15.0% | 282.5 | 15.0% | -0.65 | 5.19 | 5.14 | 5.24 | — |
| — | 1.76 | 1.80 | 1.78 | +0.33 | 15.0% | 283 | 15.0% | -0.68 | 5.51 | 5.46 | 5.56 | — |
| — | 1.44 | 1.48 | 1.46 | +0.29 | 14.9% | 284 | 14.9% | -0.72 | 6.19 | 6.13 | 6.25 | — |
| — | 1.17 | 1.19 | 1.18 | +0.25 | 14.8% | 285 | 14.8% | -0.77 | 6.92 | 6.86 | 6.99 | — |
| — | 0.93 | 0.97 | 0.95 | +0.21 | 14.7% | 286 | 14.7% | -0.81 | 7.71 | 7.64 | 7.77 | — |
| — | 0.74 | 0.76 | 0.75 | +0.18 | 14.7% | 287 | 14.7% | -0.84 | 8.52 | 8.43 | 8.60 | — |
| — | 0.66 | 0.69 | 0.68 | +0.16 | 14.7% | 287.5 | 14.7% | -0.86 | 8.96 | 8.89 | 9.02 | — |
| — | 0.59 | 0.61 | 0.60 | +0.15 | 14.7% | 288 | 14.7% | -0.88 | 9.39 | 9.33 | 9.46 | — |
| — | 0.46 | 0.49 | 0.47 | +0.12 | 14.7% | 289 | 14.7% | -0.91 | 10.21 | 10.07 | 10.35 | — |
| — | 0.36 | 0.38 | 0.37 | +0.10 | 14.7% | 290 | 14.7% | -0.93 | 11.13 | 10.99 | 11.27 | — |
| — | 0.29 | 0.31 | 0.30 | +0.08 | 14.8% | 291 | 14.8% | -0.95 | 12.07 | 11.93 | 12.21 | — |
| — | 0.23 | 0.25 | 0.24 | +0.07 | 15.0% | 292 | 15.0% | -0.97 | 13.03 | 12.88 | 13.17 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 15.1% | 292.5 | 15.1% | -0.97 | 13.59 | 13.37 | 13.81 | — |
| — | 0.14 | 0.16 | 0.15 | +0.04 | 15.3% | 294 | 15.3% | -0.99 | 15.05 | 14.84 | 15.27 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 15.8% | 296 | 15.8% | -1.00 | 17.04 | 16.83 | 17.25 | — |
| — | 0.07 | 0.08 | 0.07 | +0.02 | 16.3% | 298 | 16.3% | -1.00 | 19.04 | 18.83 | 19.24 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 16.9% | 300 | 16.9% | -1.00 | 21.03 | 20.83 | 21.23 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 17.8% | 302.5 | 17.8% | -1.00 | 23.53 | 23.33 | 23.73 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 18.8% | 305 | 18.8% | -1.00 | 26.03 | 25.83 | 26.23 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 19.9% | 308 | 19.9% | -1.00 | 29.03 | 28.83 | 29.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 21.2% | 312 | 21.2% | -1.00 | 33.03 | 32.83 | 33.23 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 315 | 21.7% | -1.00 | 36.03 | 35.83 | 36.23 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 318 | 21.8% | -1.00 | 39.03 | 38.83 | 39.23 | — |
| — | — | 0.01 | — | +0.00 | 21.5% | 322 | 21.5% | -1.00 | 43.03 | 42.83 | 43.23 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 326 | 21.1% | -1.00 | 47.03 | 46.83 | 47.23 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 330 | 20.8% | -1.00 | 51.03 | 50.83 | 51.23 | — |
| — | — | 0.01 | — | +0.00 | 20.9% | 334 | 20.9% | -1.00 | 55.03 | 54.83 | 55.23 | — |
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.