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 | |
| — | 39.32 | 40.51 | 39.91 | +0.97 | 30.1% | 240 | 30.1% | -0.03 | 0.27 | 0.26 | 0.27 | — |
| — | 29.56 | 30.61 | 30.09 | +0.95 | 26.0% | 250 | 26.0% | -0.05 | 0.47 | 0.46 | 0.49 | — |
| — | 26.68 | 27.83 | 27.25 | +0.93 | 24.9% | 253 | 24.9% | -0.07 | 0.58 | 0.56 | 0.60 | — |
| — | 23.82 | 24.55 | 24.18 | +0.92 | 23.8% | 256 | 23.8% | -0.08 | 0.72 | 0.71 | 0.74 | — |
| — | 21.50 | 21.71 | 21.61 | +0.90 | 22.9% | 259 | 22.9% | -0.11 | 0.92 | 0.90 | 0.93 | — |
| — | 19.67 | 19.88 | 19.77 | +0.88 | 22.3% | 261 | 22.3% | -0.12 | 1.08 | 1.06 | 1.10 | — |
| — | 17.87 | 18.11 | 17.99 | +0.86 | 21.7% | 263 | 21.7% | -0.14 | 1.27 | 1.25 | 1.29 | — |
| — | 16.11 | 16.34 | 16.23 | +0.83 | 21.1% | 265 | 21.1% | -0.17 | 1.52 | 1.50 | 1.54 | — |
| — | 15.26 | 15.49 | 15.38 | +0.82 | 20.9% | 266 | 20.9% | -0.18 | 1.66 | 1.63 | 1.68 | — |
| — | 14.41 | 14.61 | 14.51 | +0.80 | 20.6% | 267 | 20.6% | -0.20 | 1.81 | 1.79 | 1.83 | — |
| — | 14.00 | 14.20 | 14.10 | +0.80 | 20.5% | 267.5 | 20.5% | -0.21 | 1.90 | 1.87 | 1.92 | — |
| — | 13.58 | 13.81 | 13.70 | +0.79 | 20.3% | 268 | 20.3% | -0.21 | 1.98 | 1.96 | 2.00 | — |
| — | 12.77 | 12.99 | 12.88 | +0.77 | 20.1% | 269 | 20.1% | -0.23 | 2.17 | 2.14 | 2.19 | — |
| — | 11.98 | 12.19 | 12.09 | +0.75 | 19.9% | 270 | 19.9% | -0.25 | 2.38 | 2.35 | 2.40 | — |
| — | 11.21 | 11.40 | 11.30 | +0.73 | 19.6% | 271 | 19.6% | -0.27 | 2.59 | 2.56 | 2.62 | — |
| — | 10.48 | 10.66 | 10.57 | +0.71 | 19.4% | 272 | 19.4% | -0.29 | 2.83 | 2.80 | 2.87 | — |
| — | 10.08 | 10.29 | 10.19 | +0.70 | 19.3% | 272.5 | 19.3% | -0.30 | 2.96 | 2.93 | 3.00 | — |
| — | 9.72 | 9.92 | 9.82 | +0.69 | 19.2% | 273 | 19.2% | -0.31 | 3.10 | 3.07 | 3.14 | — |
| — | 9.01 | 9.21 | 9.11 | +0.67 | 19.0% | 274 | 19.0% | -0.34 | 3.40 | 3.36 | 3.43 | — |
| — | 8.34 | 8.52 | 8.43 | +0.64 | 18.8% | 275 | 18.8% | -0.36 | 3.71 | 3.68 | 3.75 | — |
| — | 7.67 | 7.86 | 7.76 | +0.62 | 18.6% | 276 | 18.6% | -0.39 | 4.05 | 4.02 | 4.09 | — |
| — | 7.04 | 7.24 | 7.14 | +0.59 | 18.4% | 277 | 18.4% | -0.42 | 4.42 | 4.39 | 4.46 | — |
| — | 6.74 | 6.92 | 6.83 | +0.58 | 18.4% | 277.5 | 18.4% | -0.43 | 4.62 | 4.59 | 4.66 | — |
| — | 6.46 | 6.63 | 6.54 | +0.56 | 18.3% | 278 | 18.3% | -0.45 | 4.83 | 4.79 | 4.86 | — |
| — | 5.91 | 6.01 | 5.96 | +0.53 | 18.1% | 279 | 18.1% | -0.47 | 5.25 | 5.21 | 5.29 | — |
| — | 5.40 | 5.46 | 5.43 | +0.51 | 17.9% | 280 | 17.9% | -0.51 | 5.71 | 5.67 | 5.75 | — |
| — | 4.86 | 4.95 | 4.91 | +0.48 | 17.7% | 281 | 17.7% | -0.53 | 6.20 | 6.16 | 6.24 | — |
| — | 4.38 | 4.47 | 4.42 | +0.45 | 17.6% | 282 | 17.6% | -0.57 | 6.73 | 6.65 | 6.81 | — |
| — | 4.15 | 4.24 | 4.20 | +0.43 | 17.5% | 282.5 | 17.5% | -0.58 | 7.01 | 6.93 | 7.09 | — |
| — | 3.93 | 4.01 | 3.97 | +0.42 | 17.4% | 283 | 17.4% | -0.60 | 7.29 | 7.20 | 7.37 | — |
| — | 3.53 | 3.59 | 3.56 | +0.39 | 17.3% | 284 | 17.3% | -0.63 | 7.88 | 7.80 | 7.96 | — |
| — | 3.12 | 3.20 | 3.16 | +0.36 | 17.2% | 285 | 17.2% | -0.66 | 8.50 | 8.42 | 8.58 | — |
| — | 2.78 | 2.84 | 2.81 | +0.33 | 17.1% | 286 | 17.1% | -0.69 | 9.13 | 9.02 | 9.24 | — |
| — | 2.46 | 2.52 | 2.49 | +0.30 | 17.0% | 287 | 17.0% | -0.72 | 9.82 | 9.70 | 9.94 | — |
| — | 2.31 | 2.36 | 2.33 | +0.29 | 16.9% | 287.5 | 16.9% | -0.73 | 10.21 | 10.12 | 10.30 | — |
| — | 2.16 | 2.22 | 2.19 | +0.28 | 16.9% | 288 | 16.9% | -0.74 | 10.56 | 10.47 | 10.66 | — |
| — | 1.90 | 1.95 | 1.93 | +0.25 | 16.8% | 289 | 16.8% | -0.77 | 11.28 | 11.15 | 11.41 | — |
| — | 1.66 | 1.70 | 1.68 | +0.23 | 16.7% | 290 | 16.7% | -0.80 | 12.06 | 11.93 | 12.19 | — |
| — | 1.45 | 1.49 | 1.47 | +0.21 | 16.7% | 291 | 16.7% | -0.82 | 12.90 | 12.81 | 12.99 | — |
| — | 1.26 | 1.30 | 1.28 | +0.18 | 16.6% | 292 | 16.6% | -0.85 | 13.73 | 13.64 | 13.83 | — |
| — | 1.17 | 1.21 | 1.19 | +0.17 | 16.6% | 292.5 | 16.6% | -0.86 | 14.18 | 14.06 | 14.29 | — |
| — | 0.94 | 0.97 | 0.95 | +0.15 | 16.6% | 294 | 16.6% | -0.89 | 15.48 | 15.37 | 15.60 | — |
| — | 0.69 | 0.72 | 0.70 | +0.11 | 16.5% | 296 | 16.5% | -0.92 | 17.00 | 16.57 | 17.42 | — |
| — | 0.50 | 0.54 | 0.52 | +0.09 | 16.6% | 298 | 16.6% | -0.96 | 19.12 | 18.47 | 19.78 | — |
| — | 0.37 | 0.40 | 0.39 | +0.07 | 16.6% | 300 | 16.6% | -0.98 | 21.07 | 20.42 | 21.71 | — |
| — | 0.25 | 0.28 | 0.27 | +0.05 | 16.8% | 302.5 | 16.8% | -1.00 | 23.56 | 22.95 | 24.17 | — |
| — | 0.17 | 0.19 | 0.18 | +0.04 | 17.1% | 305 | 17.1% | -1.00 | 26.05 | 25.45 | 26.64 | — |
| — | 0.11 | 0.13 | 0.12 | +0.02 | 17.4% | 308 | 17.4% | -1.00 | 29.03 | 28.44 | 29.62 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 18.1% | 312 | 18.1% | -1.00 | 33.03 | 32.46 | 33.61 | — |
| — | 0.04 | 0.06 | 0.05 | +0.01 | 18.6% | 315 | 18.6% | -1.00 | 36.03 | 35.45 | 36.61 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 19.1% | 318 | 19.1% | -1.00 | 39.03 | 38.45 | 39.61 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 19.8% | 322 | 19.8% | -1.00 | 43.03 | 42.45 | 43.61 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 20.3% | 326 | 20.3% | -1.00 | 47.03 | 46.45 | 47.61 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.7% | 330 | 20.7% | -1.00 | 51.03 | 50.45 | 51.61 | — |
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.