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 | |
| — | 51.60 | 55.70 | 53.65 | +1.00 | 33.3% | 225 | 33.3% | -0.00 | — | — | 2.15 | — |
| — | 46.60 | 50.70 | 48.65 | +1.00 | 31.8% | 230 | 31.8% | -0.00 | — | — | 2.15 | — |
| — | 41.60 | 45.70 | 43.65 | +1.00 | 30.5% | 235 | 30.5% | -0.00 | — | — | 2.15 | — |
| — | 36.60 | 40.70 | 38.65 | +1.00 | 29.2% | 240 | 29.2% | -0.00 | — | — | 2.20 | — |
| — | 31.80 | 35.20 | 33.50 | +0.99 | 28.0% | 245 | 28.0% | -0.01 | — | — | 2.25 | — |
| — | 26.70 | 30.40 | 28.55 | +0.98 | 26.9% | 250 | 26.9% | -0.02 | — | — | 0.50 | — |
| — | 24.20 | 27.90 | 26.05 | +0.97 | 26.4% | 252.5 | 26.4% | -0.03 | — | — | 0.80 | — |
| — | 21.90 | 25.70 | 23.80 | +0.96 | 25.9% | 255 | 25.9% | -0.04 | — | — | 1.15 | — |
| — | 19.50 | 23.30 | 21.40 | +0.95 | 25.4% | 257.5 | 25.4% | -0.05 | — | — | 1.25 | — |
| — | 17.20 | 20.70 | 18.95 | +0.93 | 24.9% | 260 | 24.9% | -0.07 | 0.50 | 0.05 | 0.95 | — |
| — | 15.10 | 17.50 | 16.30 | +0.90 | 24.4% | 262.5 | 24.4% | -0.10 | 0.85 | 0.40 | 1.30 | — |
| — | 12.70 | 15.60 | 14.15 | +0.87 | 23.9% | 265 | 23.9% | -0.14 | 1.00 | 0.25 | 1.75 | — |
| — | 10.50 | 13.50 | 12.00 | +0.82 | 23.4% | 267.5 | 23.4% | -0.18 | 1.52 | 0.70 | 2.35 | — |
| — | 8.90 | 12.00 | 10.45 | +0.77 | 22.9% | 270 | 22.9% | -0.23 | 2.05 | 0.90 | 3.20 | — |
| — | 7.00 | 9.00 | 8.00 | +0.70 | 22.4% | 272.5 | 22.4% | -0.30 | 2.60 | 1.30 | 3.90 | — |
| — | 6.00 | 7.10 | 6.55 | +0.63 | 21.9% | 275 | 21.9% | -0.37 | 3.25 | 1.90 | 4.60 | — |
| — | 4.20 | 5.60 | 4.90 | +0.55 | 21.5% | 277.5 | 21.5% | -0.45 | 4.17 | 2.75 | 5.60 | — |
| — | 2.95 | 4.30 | 3.62 | +0.46 | 21.2% | 280 | 21.2% | -0.54 | 5.55 | 4.60 | 6.50 | — |
| — | 1.95 | 3.90 | 2.92 | +0.38 | 21.0% | 282.5 | 21.0% | -0.63 | 7.25 | 6.40 | 8.10 | — |
| — | 1.75 | 2.25 | 2.00 | +0.30 | 21.0% | 285 | 21.0% | -0.71 | 8.10 | 6.60 | 9.60 | — |
| — | 0.50 | 2.75 | 1.62 | +0.23 | 21.0% | 287.5 | 21.0% | -0.78 | 10.40 | 8.80 | 12.00 | — |
| — | 0.55 | 1.40 | 0.97 | +0.17 | 21.1% | 290 | 21.1% | -0.85 | 13.05 | 11.70 | 14.40 | — |
| — | 0.20 | 2.00 | 1.10 | +0.12 | 21.2% | 292.5 | 21.2% | -0.89 | 14.75 | 13.50 | 16.00 | — |
| — | 0.05 | 2.45 | 1.25 | +0.09 | 21.4% | 295 | 21.4% | -0.93 | 17.15 | 15.30 | 19.00 | — |
| — | 0.05 | 2.20 | 1.12 | +0.06 | 21.7% | 297.5 | 21.7% | -0.96 | 19.75 | 18.10 | 21.40 | — |
| — | 0.10 | 0.40 | 0.25 | +0.04 | 22.0% | 300 | 22.0% | -0.98 | 22.10 | 20.30 | 23.90 | — |
| — | — | 2.25 | — | +0.03 | 22.2% | 302.5 | 22.2% | -1.00 | 24.70 | 23.20 | 26.20 | — |
| — | — | 1.05 | — | +0.02 | 22.5% | 305 | 22.5% | -1.00 | 26.65 | 25.10 | 28.20 | — |
| — | — | 1.10 | — | +0.01 | 23.0% | 310 | 23.0% | -1.00 | 31.95 | 30.10 | 33.80 | — |
| — | — | 1.50 | — | +0.00 | 23.6% | 315 | 23.6% | -1.00 | 36.95 | 35.20 | 38.70 | — |
| — | — | 1.40 | — | +0.00 | 24.1% | 320 | 24.1% | -1.00 | 41.85 | 39.90 | 43.80 | — |
| — | — | 2.15 | — | +0.00 | 24.7% | 325 | 24.7% | -1.00 | 46.85 | 44.90 | 48.80 | — |
| — | — | 2.15 | — | +0.00 | 25.3% | 330 | 25.3% | -1.00 | 51.85 | 49.90 | 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.