Spot 278.57
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.80 | 54.85 | 53.33 | — | — | 225 | 75.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 49.50 | 52.35 | 50.92 | — | — | 227.5 | 72.8% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 47.00 | 50.35 | 48.67 | — | — | 230 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 44.50 | 47.35 | 45.92 | +0.99 | 67.0% | 232.5 | 67.0% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 42.00 | 44.85 | 43.42 | +0.99 | 64.2% | 235 | 64.2% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 39.50 | 42.35 | 40.92 | — | — | 237.5 | 61.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 37.05 | 39.90 | 38.48 | +0.98 | 59.1% | 240 | 59.1% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 34.40 | 37.40 | 35.90 | +0.98 | 56.8% | 242.5 | 56.8% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 32.00 | 35.35 | 33.67 | +0.98 | 54.5% | 245 | 54.5% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 29.55 | 32.60 | 31.07 | +0.97 | 52.5% | 247.5 | 52.5% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 27.10 | 29.95 | 28.52 | +0.96 | 50.6% | 250 | 50.6% | -0.04 | — | — | 0.28 | — |
| — | 24.45 | 27.50 | 25.98 | +0.95 | 48.8% | 252.5 | 48.8% | -0.05 | 0.23 | 0.08 | 0.37 | — |
| — | 22.05 | 25.05 | 23.55 | +0.94 | 47.3% | 255 | 47.3% | -0.06 | 0.21 | 0.08 | 0.35 | — |
| — | 20.05 | 22.65 | 21.35 | +0.92 | 45.9% | 257.5 | 45.9% | -0.08 | 0.25 | 0.07 | 0.43 | — |
| — | 17.90 | 20.35 | 19.12 | +0.90 | 44.8% | 260 | 44.8% | -0.10 | 0.41 | 0.26 | 0.57 | — |
| — | 15.05 | 17.90 | 16.48 | +0.87 | 43.8% | 262.5 | 43.8% | -0.13 | 0.58 | 0.31 | 0.85 | — |
| — | 13.45 | 16.10 | 14.78 | +0.83 | 43.1% | 265 | 43.1% | -0.17 | 0.96 | 0.78 | 1.15 | — |
| — | 11.30 | 13.70 | 12.50 | — | — | 267.5 | — | — | 1.23 | 0.66 | 1.79 | — |
| — | 9.35 | 11.80 | 10.57 | — | — | 270 | 42.2% | -0.27 | 1.84 | 1.21 | 2.48 | — |
| — | 7.60 | 10.15 | 8.88 | — | — | 272.5 | — | — | 2.37 | 1.29 | 3.45 | — |
| — | 5.90 | 7.75 | 6.83 | — | — | 275 | — | — | 3.44 | 2.28 | 4.60 | — |
| — | 4.45 | 6.45 | 5.45 | — | — | 277.5 | — | — | 4.42 | 3.15 | 5.70 | — |
| — | 3.50 | 5.15 | 4.33 | — | — | 280 | 41.7% | -0.54 | 5.65 | 4.45 | 6.85 | — |
| — | 2.19 | 4.70 | 3.44 | — | — | 282.5 | — | — | 7.15 | 5.85 | 8.45 | — |
| — | 2.32 | 3.15 | 2.73 | — | — | 285 | — | — | 8.68 | 7.45 | 9.90 | — |
| — | 0.69 | 2.67 | 1.68 | — | — | 287.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 290 | — | — | — | — | — | — |
| — | — | — | — | — | — | 292.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 295 | — | — | — | — | — | — |
| — | — | — | — | — | — | 297.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 300 | — | — | — | — | — | — |
| — | — | — | — | — | — | 302.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 305 | — | — | — | — | — | — |
| — | — | — | — | — | — | 307.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 310 | — | — | — | — | — | — |
| — | — | — | — | — | — | 312.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 315 | — | — | — | — | — | — |
| — | — | — | — | — | — | 320 | — | — | — | — | — | — |
| — | — | — | — | — | — | 325 | — | — | — | — | — | — |
| — | — | — | — | — | — | 330 | — | — | — | — | — | — |
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.