Spot 278.66
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 222.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 225 | — | — | — | — | — | — |
| — | — | — | — | — | — | 227.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 230 | — | — | — | — | — | — |
| — | — | — | — | — | — | 232.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 235 | — | — | — | — | — | — |
| — | 40.50 | 43.20 | 41.85 | +0.97 | 45.5% | 237.5 | 45.5% | -0.03 | 0.42 | 0.15 | 0.70 | — |
| — | 37.50 | 40.70 | 39.10 | +0.96 | 44.9% | 240 | 44.9% | -0.04 | 0.53 | 0.30 | 0.75 | — |
| — | 35.10 | 38.50 | 36.80 | +0.95 | 44.4% | 242.5 | 44.4% | -0.05 | 0.60 | 0.30 | 0.90 | — |
| — | 33.20 | 36.10 | 34.65 | +0.94 | 43.9% | 245 | 43.9% | -0.06 | 0.65 | 0.40 | 0.90 | — |
| — | 30.80 | 33.60 | 32.20 | +0.93 | 43.4% | 247.5 | 43.4% | -0.07 | — | — | 1.25 | — |
| — | 28.20 | 30.70 | 29.45 | +0.91 | 42.9% | 250 | 42.9% | -0.09 | 1.25 | 0.85 | 1.65 | — |
| — | 26.20 | 29.20 | 27.70 | +0.89 | 42.5% | 252.5 | 42.5% | -0.11 | 1.12 | 0.50 | 1.75 | — |
| — | 24.00 | 26.90 | 25.45 | +0.87 | 42.1% | 255 | 42.1% | -0.13 | 1.18 | 0.20 | 2.15 | — |
| — | 21.80 | 24.90 | 23.35 | +0.85 | 41.7% | 257.5 | 41.7% | -0.15 | 1.73 | 1.35 | 2.10 | — |
| — | 19.80 | 22.60 | 21.20 | +0.82 | 41.3% | 260 | 41.3% | -0.18 | 2.58 | 2.05 | 3.10 | — |
| — | 17.80 | 20.90 | 19.35 | +0.78 | 41.0% | 262.5 | 41.0% | -0.21 | 2.65 | 1.30 | 4.00 | — |
| — | 16.10 | 19.20 | 17.65 | +0.76 | 40.7% | 265 | 40.7% | -0.25 | 3.45 | 3.00 | 3.90 | — |
| — | 14.00 | 16.70 | 15.35 | +0.72 | 40.4% | 267.5 | 40.4% | -0.29 | 4.15 | 2.30 | 6.00 | — |
| — | 13.00 | 14.80 | 13.90 | +0.66 | 40.1% | 270 | 40.1% | -0.34 | 4.90 | 4.20 | 5.60 | — |
| — | 11.30 | 13.30 | 12.30 | +0.64 | 39.9% | 272.5 | 39.9% | -0.37 | 5.70 | 5.00 | 6.40 | — |
| — | 9.70 | 12.10 | 10.90 | +0.59 | 39.7% | 275 | 39.7% | -0.41 | 7.05 | 6.60 | 7.50 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 7.20 | 8.70 | 7.95 | +0.48 | 39.3% | 280 | 39.3% | -0.50 | 8.90 | 8.00 | 9.80 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 5.20 | 6.70 | 5.95 | +0.39 | 39.0% | 285 | 39.0% | -0.60 | 12.25 | 11.00 | 13.50 | — |
| — | — | — | — | — | — | 287.5 | — | — | — | — | — | — |
| 223 | 3.80 | 4.70 | 4.25 | +0.32 | 38.8% | 290 | 38.8% | -0.68 | 15.25 | 13.70 | 16.80 | 5 |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| 43 | 1.65 | 3.40 | 2.52 | +0.23 | 38.7% | 295 | 38.7% | -0.76 | 18.95 | 17.40 | 20.50 | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | 1.55 | 2.25 | 1.90 | +0.18 | 38.7% | 300 | 38.7% | -0.83 | 23.10 | 21.50 | 24.70 | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | 0.65 | 1.50 | 1.07 | +0.13 | 38.7% | 305 | 38.7% | -0.88 | 27.45 | 26.00 | 28.90 | — |
| — | 0.25 | 1.05 | 0.65 | +0.09 | 38.8% | 310 | 38.8% | -0.92 | 32.00 | 30.60 | 33.40 | — |
| — | — | 2.35 | — | +0.06 | 39.0% | 315 | 39.0% | -0.95 | 36.65 | 35.30 | 38.00 | — |
| — | 0.10 | 0.45 | 0.28 | +0.04 | 39.3% | 320 | 39.3% | -0.97 | 42.05 | 40.10 | 44.00 | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | — | 0.35 | — | +0.02 | 40.0% | 330 | 40.0% | -1.00 | 51.90 | 50.00 | 53.80 | — |
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.