Spot 278.24
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 51.40 | 55.20 | 53.30 | +1.00 | 43.3% | 225 | 43.3% | +0.00 | — | — | 2.15 | — |
| — | 46.20 | 50.20 | 48.20 | +1.00 | 41.1% | 230 | 41.1% | +0.00 | — | — | 2.15 | — |
| — | 41.20 | 45.40 | 43.30 | +1.00 | 39.1% | 235 | 39.1% | +0.00 | — | — | 2.15 | — |
| — | 36.70 | 39.90 | 38.30 | +1.00 | 37.2% | 240 | 37.2% | +0.00 | — | — | 2.15 | — |
| — | 31.60 | 35.40 | 33.50 | +1.00 | 35.5% | 245 | 35.5% | +0.00 | — | — | 2.15 | — |
| — | 27.10 | 29.80 | 28.45 | +1.00 | 34.0% | 250 | 34.0% | +0.00 | — | — | 0.70 | — |
| — | 24.60 | 27.20 | 25.90 | +1.00 | 33.4% | 252.5 | 33.4% | +0.00 | — | — | 2.15 | — |
| — | 21.50 | 25.30 | 23.40 | +1.00 | 32.7% | 255 | 32.7% | +0.00 | — | — | 2.15 | — |
| — | 18.70 | 22.10 | 20.40 | +1.00 | 32.2% | 257.5 | 32.2% | -0.00 | — | — | 2.20 | — |
| — | 16.40 | 19.60 | 18.00 | +1.00 | 31.7% | 260 | 31.7% | -0.00 | — | — | 2.20 | — |
| — | 14.60 | 17.10 | 15.85 | +1.00 | 31.2% | 262.5 | 31.2% | -0.00 | — | — | 2.25 | — |
| — | 12.30 | 14.40 | 13.35 | +1.00 | 30.9% | 265 | 30.9% | -0.00 | — | — | 2.35 | — |
| — | 9.60 | 12.20 | 10.90 | +0.99 | 30.5% | 267.5 | 30.5% | -0.01 | — | — | 0.10 | — |
| — | 7.20 | 9.50 | 8.35 | +0.97 | 30.2% | 270 | 30.2% | -0.03 | — | — | 0.45 | — |
| — | 4.80 | 7.40 | 6.10 | +0.91 | 30.0% | 272.5 | 30.0% | -0.09 | — | — | 1.35 | — |
| — | 2.90 | 4.60 | 3.75 | +0.78 | 29.8% | 275 | 29.8% | -0.22 | 0.45 | 0.10 | 0.80 | — |
| — | 1.00 | 3.20 | 2.10 | +0.57 | 29.7% | 277.5 | 29.7% | -0.43 | 1.62 | 0.15 | 3.10 | — |
| — | 0.50 | 1.50 | 1.00 | +0.34 | 29.6% | 280 | 29.6% | -0.66 | 2.88 | 1.65 | 4.10 | — |
| — | 0.05 | 1.80 | 0.93 | +0.17 | 29.6% | 282.5 | 29.6% | -0.84 | 4.60 | 3.40 | 5.80 | — |
| — | — | 0.40 | — | +0.06 | 29.6% | 285 | 29.6% | -0.94 | 7.00 | 5.80 | 8.20 | — |
| — | — | 2.20 | — | +0.02 | 29.7% | 287.5 | 29.7% | -0.99 | 9.55 | 8.20 | 10.90 | — |
| — | — | 2.15 | — | +0.00 | 30.0% | 290 | 30.0% | -1.00 | 11.90 | 10.70 | 13.10 | — |
| — | — | 2.15 | — | +0.00 | 30.6% | 292.5 | 30.6% | -1.00 | 14.45 | 13.20 | 15.70 | — |
| — | — | 2.15 | — | +0.00 | 31.1% | 295 | 31.1% | -1.00 | 16.90 | 14.90 | 18.90 | — |
| — | — | 2.15 | — | +0.00 | 31.6% | 297.5 | 31.6% | -1.00 | 19.45 | 18.20 | 20.70 | — |
| — | — | 1.75 | — | +0.00 | 31.6% | 300 | 31.6% | -1.00 | 21.70 | 20.20 | 23.20 | — |
| — | — | 2.15 | — | +0.00 | 31.7% | 302.5 | 31.7% | -1.00 | 24.45 | 23.20 | 25.70 | — |
| — | — | 0.15 | — | +0.00 | 31.8% | 305 | 31.8% | -1.00 | 26.70 | 25.30 | 28.10 | — |
| — | — | 0.25 | — | +0.00 | 32.5% | 310 | 32.5% | -1.00 | 31.55 | 30.00 | 33.10 | — |
| — | — | 0.10 | — | +0.00 | 33.5% | 315 | 33.5% | -1.00 | 36.90 | 34.90 | 38.90 | — |
| — | — | 2.15 | — | +0.00 | 34.5% | 320 | 34.5% | -1.00 | 41.90 | 39.90 | 43.90 | — |
| — | — | 2.15 | — | +0.00 | 35.6% | 325 | 35.6% | -1.00 | 46.95 | 45.00 | 48.90 | — |
| — | — | 2.15 | — | +0.00 | 36.9% | 330 | 36.9% | -1.00 | 51.90 | 49.90 | 53.90 | — |
| — | — | 2.15 | — | +0.00 | 38.2% | 335 | 38.2% | -1.00 | 56.90 | 54.90 | 58.90 | — |
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.