Spot 278.28
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 01:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 55.50 | 53.45 | +1.00 | 40.3% | 225 | 40.3% | -0.00 | — | — | 2.15 | — |
| — | 46.40 | 50.50 | 48.45 | +1.00 | 38.3% | 230 | 38.3% | -0.00 | — | — | 2.15 | — |
| — | 41.50 | 45.60 | 43.55 | +1.00 | 36.5% | 235 | 36.5% | -0.00 | — | — | 2.15 | — |
| — | 36.60 | 40.50 | 38.55 | +1.00 | 34.7% | 240 | 34.7% | -0.00 | — | — | 2.15 | — |
| — | 31.60 | 35.50 | 33.55 | +1.00 | 33.0% | 245 | 33.0% | -0.00 | — | — | 2.20 | — |
| — | 26.50 | 30.60 | 28.55 | +0.99 | 31.4% | 250 | 31.4% | -0.01 | — | — | 0.50 | — |
| — | 24.00 | 28.10 | 26.05 | +0.99 | 30.6% | 252.5 | 30.6% | -0.01 | — | — | 2.30 | — |
| — | 21.60 | 25.60 | 23.60 | +0.99 | 29.7% | 255 | 29.7% | -0.01 | — | — | 2.35 | — |
| — | 19.00 | 22.70 | 20.85 | +0.98 | 28.9% | 257.5 | 28.9% | -0.02 | — | — | 2.45 | — |
| — | 16.60 | 20.20 | 18.40 | +0.96 | 28.0% | 260 | 28.0% | -0.04 | — | — | 2.55 | — |
| — | 14.40 | 17.80 | 16.10 | +0.94 | 27.1% | 262.5 | 27.1% | -0.06 | — | — | 1.25 | — |
| — | 11.80 | 15.40 | 13.60 | +0.92 | 26.3% | 265 | 26.3% | -0.08 | 0.68 | 0.05 | 1.30 | — |
| — | 9.50 | 13.10 | 11.30 | +0.88 | 25.6% | 267.5 | 25.6% | -0.12 | 0.82 | 0.20 | 1.45 | — |
| — | 7.90 | 11.00 | 9.45 | +0.82 | 25.0% | 270 | 25.0% | -0.18 | 0.88 | 0.20 | 1.55 | — |
| — | 5.60 | 8.40 | 7.00 | +0.74 | 24.6% | 272.5 | 24.6% | -0.26 | 1.18 | 0.85 | 1.50 | — |
| — | 4.10 | 6.10 | 5.10 | +0.65 | 24.3% | 275 | 24.3% | -0.35 | 2.20 | 1.45 | 2.95 | — |
| — | 2.30 | 4.70 | 3.50 | +0.55 | 24.2% | 277.5 | 24.2% | -0.45 | 3.23 | 1.85 | 4.60 | — |
| — | 1.75 | 3.10 | 2.42 | +0.44 | 24.2% | 280 | 24.2% | -0.56 | 4.60 | 3.70 | 5.50 | — |
| — | 0.05 | 3.50 | 1.77 | +0.34 | 24.3% | 282.5 | 24.3% | -0.66 | 5.80 | 4.50 | 7.10 | — |
| — | 0.50 | 2.50 | 1.50 | +0.25 | 24.5% | 285 | 24.5% | -0.75 | 8.10 | 6.90 | 9.30 | — |
| — | 0.05 | 2.60 | 1.32 | +0.18 | 24.7% | 287.5 | 24.7% | -0.83 | 9.85 | 8.20 | 11.50 | — |
| — | 0.20 | 1.05 | 0.62 | +0.12 | 24.9% | 290 | 24.9% | -0.89 | 12.45 | 11.00 | 13.90 | — |
| — | 0.05 | 1.40 | 0.72 | +0.08 | 25.0% | 292.5 | 25.0% | -0.93 | 14.55 | 12.80 | 16.30 | — |
| — | — | 0.50 | — | +0.05 | 25.2% | 295 | 25.2% | -0.96 | 17.10 | 15.30 | 18.90 | — |
| — | — | 2.35 | — | — | — | 297.5 | — | — | 19.65 | 18.10 | 21.20 | — |
| — | — | 0.25 | — | — | — | 300 | — | — | 22.00 | 20.30 | 23.70 | — |
| — | — | 2.30 | — | — | — | 302.5 | — | — | 24.45 | 22.80 | 26.10 | — |
| — | — | 2.25 | — | — | — | 305 | 26.0% | -1.00 | 26.90 | 25.00 | 28.80 | — |
| — | — | 2.20 | — | +0.00 | 26.5% | 310 | 26.5% | -1.00 | 32.00 | 30.20 | 33.80 | — |
| — | — | 2.20 | — | +0.00 | 27.2% | 315 | 27.2% | -1.00 | 36.85 | 35.10 | 38.60 | — |
| — | — | 2.20 | — | +0.00 | 28.0% | 320 | 28.0% | -1.00 | 41.95 | 40.30 | 43.60 | — |
| — | — | 2.15 | — | +0.00 | 28.9% | 325 | 28.9% | -1.00 | 46.95 | 45.10 | 48.80 | — |
| — | — | 2.15 | — | +0.00 | 29.8% | 330 | 29.8% | -1.00 | 51.95 | 50.10 | 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.