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 | |
| — | 51.60 | 55.25 | 53.42 | +0.99 | 47.1% | 225 | — | — | — | — | 0.70 | — |
| — | 46.55 | 49.45 | 48.00 | +0.99 | 45.4% | 230 | 45.4% | -0.01 | — | — | 0.37 | — |
| — | 41.80 | 44.50 | 43.15 | — | — | 235 | — | — | — | — | 1.01 | — |
| — | 36.95 | 39.75 | 38.35 | +0.97 | 42.4% | 240 | — | — | — | — | 0.39 | — |
| — | 34.50 | 37.35 | 35.92 | +0.96 | 41.7% | 242.5 | 41.7% | -0.04 | 0.43 | 0.17 | 0.70 | — |
| — | 32.10 | 34.90 | 33.50 | +0.95 | 41.1% | 245 | 41.1% | -0.05 | 0.46 | 0.32 | 0.59 | — |
| — | 29.70 | 32.55 | 31.12 | +0.94 | 40.5% | 247.5 | 40.5% | -0.06 | 0.61 | 0.30 | 0.92 | — |
| — | 27.45 | 31.30 | 29.38 | +0.92 | 40.0% | 250 | 40.0% | -0.08 | 0.77 | 0.57 | 0.96 | — |
| — | 25.60 | 28.50 | 27.05 | +0.91 | 39.4% | 252.5 | 39.4% | -0.09 | 0.87 | 0.38 | 1.36 | — |
| — | 22.80 | 26.75 | 24.77 | +0.88 | 39.0% | 255 | 39.0% | -0.12 | 1.20 | 0.90 | 1.50 | — |
| — | 20.75 | 23.85 | 22.30 | +0.86 | 38.5% | 257.5 | 38.5% | -0.14 | 1.29 | 0.76 | 1.83 | — |
| — | 18.65 | 22.45 | 20.55 | +0.83 | 38.1% | 260 | — | — | 1.95 | 1.60 | 2.29 | — |
| — | 17.15 | 19.90 | 18.52 | — | — | 262.5 | — | — | 2.33 | 1.67 | 3.00 | — |
| — | 14.65 | 17.90 | 16.27 | — | — | 265 | — | — | 2.80 | 2.15 | 3.45 | — |
| — | 13.30 | 16.05 | 14.68 | — | — | 267.5 | — | — | 3.55 | 2.95 | 4.15 | — |
| — | 11.25 | 13.40 | 12.32 | — | — | 270 | — | — | 4.55 | 3.95 | 5.15 | — |
| — | 9.65 | 12.95 | 11.30 | — | — | 272.5 | — | — | 5.80 | 4.30 | 7.30 | — |
| — | 8.10 | 11.65 | 9.88 | — | — | 275 | — | — | 6.55 | 5.65 | 7.45 | — |
| — | 7.65 | 10.35 | 9.00 | +0.54 | 36.6% | 277.5 | — | — | 7.05 | 6.35 | 7.75 | — |
| — | 6.70 | 9.15 | 7.92 | — | — | 280 | 36.5% | -0.52 | 8.85 | 7.85 | 9.85 | — |
| — | 5.80 | 7.90 | 6.85 | — | — | 282.5 | — | — | 10.22 | 8.85 | 11.60 | — |
| — | 3.85 | 6.65 | 5.25 | — | — | 285 | 36.5% | -0.62 | 11.72 | 10.40 | 13.05 | — |
| — | 3.85 | 4.65 | 4.25 | — | — | 287.5 | — | — | 13.38 | 12.05 | 14.70 | — |
| — | 3.05 | 4.10 | 3.58 | — | — | 290 | 36.7% | -0.71 | 15.00 | 13.70 | 16.30 | — |
| — | 2.51 | 3.30 | 2.90 | +0.26 | 36.8% | 292.5 | 36.8% | -0.74 | 16.95 | 15.60 | 18.30 | — |
| — | 2.20 | 2.60 | 2.40 | +0.22 | 37.0% | 295 | 37.0% | -0.78 | 19.15 | 17.40 | 20.90 | — |
| — | 1.37 | 1.84 | 1.60 | +0.16 | 37.4% | 300 | 37.4% | -0.84 | 23.65 | 22.15 | 25.15 | — |
| — | 0.94 | 1.24 | 1.09 | +0.12 | 38.0% | 305 | 38.0% | -0.89 | 27.82 | 26.80 | 28.85 | — |
| — | 0.48 | 0.88 | 0.68 | +0.08 | 38.6% | 310 | 38.6% | -0.93 | 32.85 | 31.55 | 34.15 | — |
| — | 0.21 | 0.68 | 0.45 | +0.06 | 39.4% | 315 | 39.4% | -0.95 | 37.20 | 35.35 | 39.05 | — |
| — | — | 1.05 | — | +0.04 | 40.2% | 320 | 40.2% | -0.97 | 42.35 | 40.75 | 43.95 | — |
| — | — | 1.75 | — | +0.03 | 41.0% | 325 | 41.0% | -0.98 | 47.10 | 45.30 | 48.90 | — |
| — | — | 1.35 | — | +0.02 | 41.9% | 330 | 41.9% | -0.99 | 52.15 | 50.45 | 53.85 | — |
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.