Spot 278.10
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.30 | 55.15 | 53.23 | +0.99 | 64.6% | 225 | 64.6% | -0.01 | — | — | 0.28 | — |
| — | 48.80 | 52.70 | 50.75 | +0.99 | 62.1% | 227.5 | 62.1% | -0.01 | — | — | 1.15 | — |
| — | 46.90 | 50.10 | 48.50 | +0.99 | 59.6% | 230 | 59.6% | -0.01 | — | — | 0.54 | — |
| — | 43.85 | 47.50 | 45.67 | +0.99 | 57.3% | 232.5 | 57.3% | -0.01 | — | — | 0.55 | — |
| — | 41.45 | 44.85 | 43.15 | +0.99 | 55.0% | 235 | 55.0% | -0.01 | — | — | 0.16 | — |
| — | 38.90 | 42.45 | 40.67 | +0.99 | 52.9% | 237.5 | 52.9% | -0.01 | — | — | 0.45 | — |
| — | 36.40 | 40.00 | 38.20 | +0.98 | 50.8% | 240 | 50.8% | -0.02 | 0.22 | 0.05 | 0.39 | — |
| — | 33.90 | 37.20 | 35.55 | +0.98 | 48.9% | 242.5 | 48.9% | -0.02 | — | — | 0.58 | — |
| — | 31.55 | 34.40 | 32.98 | +0.98 | 47.1% | 245 | 47.1% | -0.02 | — | — | 0.39 | — |
| — | 29.55 | 32.40 | 30.98 | +0.97 | 45.4% | 247.5 | 45.4% | -0.03 | — | — | 0.49 | — |
| — | 26.60 | 29.55 | 28.07 | +0.96 | 43.9% | 250 | 43.9% | -0.04 | 0.21 | 0.08 | 0.34 | — |
| — | 24.15 | 27.40 | 25.77 | +0.95 | 42.4% | 252.5 | 42.4% | -0.05 | 0.34 | 0.08 | 0.61 | — |
| — | 21.80 | 25.35 | 23.57 | +0.94 | 41.2% | 255 | 41.2% | -0.06 | 0.35 | 0.20 | 0.50 | — |
| — | 19.30 | 23.10 | 21.20 | +0.92 | 40.0% | 257.5 | 40.0% | -0.08 | 0.56 | 0.32 | 0.79 | — |
| — | 17.15 | 20.15 | 18.65 | +0.90 | 39.0% | 260 | 39.0% | -0.10 | 0.76 | 0.60 | 0.91 | — |
| — | 14.85 | 17.45 | 16.15 | +0.87 | 38.2% | 262.5 | 38.2% | -0.13 | 0.93 | 0.69 | 1.17 | — |
| — | 12.75 | 15.95 | 14.35 | +0.83 | 37.5% | 265 | 37.5% | -0.17 | 1.34 | 1.14 | 1.55 | — |
| — | 10.75 | 13.95 | 12.35 | +0.79 | 36.9% | 267.5 | 36.9% | -0.21 | 1.89 | 1.53 | 2.25 | — |
| — | 9.00 | 12.30 | 10.65 | +0.74 | 36.4% | 270 | 36.4% | -0.27 | 2.21 | 1.46 | 2.95 | — |
| — | 7.85 | 10.50 | 9.18 | +0.67 | 36.0% | 272.5 | 36.0% | -0.33 | 3.35 | 2.00 | 4.70 | — |
| — | 7.00 | 8.70 | 7.85 | +0.61 | 35.7% | 275 | 35.7% | -0.40 | 4.22 | 3.25 | 5.20 | — |
| — | 5.70 | 7.45 | 6.58 | +0.53 | 35.5% | 277.5 | 35.5% | -0.47 | 5.42 | 4.85 | 6.00 | — |
| — | 4.20 | 5.35 | 4.78 | +0.46 | 35.4% | 280 | 35.4% | -0.54 | 6.80 | 5.45 | 8.15 | — |
| — | 3.45 | 4.90 | 4.17 | +0.39 | 35.3% | 282.5 | 35.3% | -0.62 | 8.18 | 6.85 | 9.50 | — |
| — | 2.59 | 3.10 | 2.85 | +0.32 | 35.4% | 285 | 35.4% | -0.68 | 10.07 | 8.60 | 11.55 | — |
| — | 1.77 | 2.68 | 2.23 | +0.26 | 35.6% | 287.5 | 35.6% | -0.74 | 11.45 | 9.75 | 13.15 | — |
| — | 1.26 | 2.05 | 1.66 | +0.21 | 35.8% | 290 | 35.8% | -0.79 | 13.40 | 12.00 | 14.80 | — |
| — | 0.57 | 1.95 | 1.26 | +0.17 | 36.2% | 292.5 | 36.2% | -0.84 | 15.80 | 14.10 | 17.50 | — |
| — | 0.45 | 1.72 | 1.08 | +0.13 | 36.8% | 295 | 36.8% | -0.87 | 18.10 | 16.55 | 19.65 | — |
| — | 0.17 | 1.21 | 0.69 | +0.10 | 37.4% | 297.5 | 37.4% | -0.90 | 20.45 | 19.10 | 21.80 | — |
| — | 0.28 | 1.01 | 0.65 | +0.08 | 38.1% | 300 | 38.1% | -0.93 | 22.57 | 20.90 | 24.25 | — |
| — | 0.06 | 1.15 | 0.60 | +0.06 | 39.0% | 302.5 | 39.0% | -0.94 | 24.85 | 23.05 | 26.65 | — |
| — | 0.01 | 0.99 | 0.50 | +0.05 | 39.9% | 305 | 39.9% | -0.96 | 27.57 | 26.05 | 29.10 | — |
| — | — | 1.99 | — | +0.04 | 40.9% | 307.5 | 40.9% | -0.97 | 29.73 | 28.10 | 31.35 | — |
| — | — | 0.23 | — | +0.03 | 42.0% | 310 | 42.0% | -0.97 | 32.52 | 31.20 | 33.85 | — |
| — | — | 1.36 | — | +0.03 | 43.2% | 312.5 | 43.2% | -0.98 | 34.70 | 33.05 | 36.35 | — |
| — | — | 1.55 | — | +0.02 | 44.5% | 315 | 44.5% | -0.98 | 37.20 | 35.45 | 38.95 | 0 |
| — | — | 1.60 | — | +0.02 | 47.2% | 320 | 47.2% | -0.99 | 42.08 | 40.25 | 43.90 | — |
| — | — | 1.40 | — | +0.01 | 50.2% | 325 | 50.2% | -0.99 | 47.12 | 45.40 | 48.85 | — |
| — | — | 2.15 | — | +0.01 | 53.3% | 330 | 53.3% | -1.00 | 52.42 | 51.10 | 53.75 | — |
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.