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 | 55.40 | 53.40 | +1.00 | 34.8% | 225 | 34.8% | -0.00 | — | — | 2.15 | — |
| — | 46.50 | 50.50 | 48.50 | +1.00 | 33.2% | 230 | 33.2% | -0.00 | — | — | 2.15 | — |
| — | 41.80 | 45.40 | 43.60 | +1.00 | 31.8% | 235 | 31.8% | -0.00 | — | — | 2.15 | — |
| — | 36.80 | 40.50 | 38.65 | +1.00 | 30.4% | 240 | 30.4% | -0.00 | — | — | 2.15 | — |
| — | 31.40 | 35.60 | 33.50 | +1.00 | 29.2% | 245 | 29.2% | -0.00 | — | — | 2.20 | — |
| — | 26.90 | 30.50 | 28.70 | +1.00 | 28.0% | 250 | 28.0% | -0.00 | — | — | 1.75 | — |
| — | 24.40 | 28.10 | 26.25 | +0.99 | 27.5% | 252.5 | 27.5% | -0.01 | — | — | 2.30 | — |
| — | 21.60 | 25.40 | 23.50 | +0.99 | 27.0% | 255 | 27.0% | -0.01 | — | — | 2.40 | — |
| — | 19.90 | 22.60 | 21.25 | +0.98 | 26.5% | 257.5 | 26.5% | -0.02 | — | — | 1.45 | — |
| — | 17.40 | 20.20 | 18.80 | +0.96 | 26.1% | 260 | 26.1% | -0.04 | 0.33 | 0.05 | 0.60 | — |
| — | 15.00 | 18.30 | 16.65 | +0.94 | 25.6% | 262.5 | 25.6% | -0.06 | 0.80 | 0.05 | 1.55 | — |
| — | 13.10 | 15.00 | 14.05 | +0.91 | 25.2% | 265 | 25.2% | -0.09 | 0.62 | 0.35 | 0.90 | — |
| — | 10.50 | 13.10 | 11.80 | +0.87 | 24.8% | 267.5 | 24.8% | -0.13 | 0.65 | 0.05 | 1.25 | — |
| — | 8.60 | 10.10 | 9.35 | +0.81 | 24.5% | 270 | 24.5% | -0.19 | 1.05 | 0.50 | 1.60 | — |
| — | 5.90 | 9.60 | 7.75 | +0.73 | 24.1% | 272.5 | 24.1% | -0.27 | 1.52 | 0.90 | 2.15 | — |
| — | 4.10 | 6.80 | 5.45 | +0.65 | 23.8% | 275 | 23.8% | -0.36 | 2.35 | 1.80 | 2.90 | — |
| — | 3.50 | 4.70 | 4.10 | +0.55 | 23.6% | 277.5 | 23.6% | -0.45 | 2.62 | 1.65 | 3.60 | — |
| — | 2.25 | 3.30 | 2.77 | +0.44 | 23.5% | 280 | 23.5% | -0.56 | 4.95 | 3.90 | 6.00 | — |
| — | 0.75 | 2.55 | 1.65 | +0.35 | 23.4% | 282.5 | 23.4% | -0.66 | 5.50 | 4.10 | 6.90 | — |
| — | 0.15 | 2.50 | 1.32 | +0.26 | 23.3% | 285 | 23.3% | -0.75 | 7.90 | 7.00 | 8.80 | — |
| — | 0.15 | 1.25 | 0.70 | +0.18 | 23.3% | 287.5 | 23.3% | -0.83 | 10.00 | 8.70 | 11.30 | — |
| — | 0.20 | 0.65 | 0.42 | +0.12 | 23.3% | 290 | 23.3% | -0.89 | 12.40 | 11.00 | 13.80 | — |
| — | 0.10 | 1.80 | 0.95 | +0.08 | 23.3% | 292.5 | 23.3% | -0.93 | 14.65 | 13.40 | 15.90 | — |
| — | 0.10 | 1.80 | 0.95 | +0.05 | 23.3% | 295 | 23.3% | -0.97 | 17.00 | 15.00 | 19.00 | — |
| — | — | 2.35 | — | +0.03 | 23.4% | 297.5 | 23.4% | -0.99 | 19.70 | 18.20 | 21.20 | — |
| — | — | 0.30 | — | +0.02 | 23.4% | 300 | 23.4% | -1.00 | 21.65 | 20.10 | 23.20 | — |
| — | — | 2.25 | — | +0.01 | 23.5% | 302.5 | 23.5% | -1.00 | 24.40 | 22.60 | 26.20 | — |
| — | — | 2.25 | — | +0.00 | 23.6% | 305 | 23.6% | -1.00 | 26.75 | 25.70 | 27.80 | — |
| — | — | 0.50 | — | +0.00 | 23.9% | 310 | 23.9% | -1.00 | 32.15 | 30.40 | 33.90 | — |
| — | — | 1.50 | — | +0.00 | 24.3% | 315 | 24.3% | -1.00 | 36.70 | 34.90 | 38.50 | — |
| — | — | 0.50 | — | +0.00 | 24.8% | 320 | 24.8% | -1.00 | 42.05 | 40.20 | 43.90 | — |
| — | — | 1.00 | — | +0.00 | 25.3% | 325 | 25.3% | -1.00 | 47.05 | 45.20 | 48.90 | — |
| — | — | 2.15 | — | +0.00 | 26.0% | 330 | 26.0% | -1.00 | 51.95 | 50.00 | 53.90 | — |
| — | — | 2.15 | — | +0.00 | 26.7% | 335 | 26.7% | -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.