Spot 278.29
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.10 | 55.70 | 53.90 | +1.00 | 35.4% | 225 | 35.4% | -0.00 | — | — | 2.15 | — |
| — | 46.80 | 50.70 | 48.75 | +1.00 | 33.8% | 230 | 33.8% | -0.00 | — | — | 2.15 | — |
| — | 41.90 | 45.50 | 43.70 | +1.00 | 32.2% | 235 | 32.2% | -0.00 | — | — | 2.15 | — |
| — | 36.40 | 40.60 | 38.50 | +1.00 | 30.8% | 240 | 30.8% | -0.00 | — | — | 2.15 | — |
| — | 31.40 | 35.50 | 33.45 | +1.00 | 29.4% | 245 | 29.4% | -0.00 | — | — | 2.15 | — |
| — | 26.90 | 30.50 | 28.70 | +1.00 | 28.2% | 250 | 28.2% | -0.00 | — | — | 0.75 | — |
| — | 24.40 | 28.00 | 26.20 | +1.00 | 27.7% | 252.5 | 27.7% | -0.00 | — | — | 2.20 | — |
| — | 22.40 | 25.50 | 23.95 | +0.99 | 27.1% | 255 | 27.1% | -0.01 | — | — | 2.25 | — |
| — | 19.70 | 23.00 | 21.35 | +0.98 | 26.6% | 257.5 | 26.6% | -0.02 | — | — | 0.55 | — |
| — | 17.50 | 20.60 | 19.05 | +0.97 | 26.2% | 260 | 26.2% | -0.03 | — | — | 2.45 | — |
| — | 14.80 | 18.20 | 16.50 | +0.95 | 25.7% | 262.5 | 25.7% | -0.05 | 0.33 | 0.05 | 0.60 | — |
| — | 12.80 | 15.80 | 14.30 | +0.93 | 25.3% | 265 | 25.3% | -0.07 | 0.38 | 0.15 | 0.60 | — |
| — | 10.10 | 13.50 | 11.80 | +0.88 | 24.9% | 267.5 | 24.9% | -0.12 | 1.02 | 0.15 | 1.90 | — |
| — | 7.90 | 10.10 | 9.00 | +0.82 | 24.5% | 270 | 24.5% | -0.18 | 1.68 | 0.50 | 2.85 | — |
| — | 6.30 | 9.50 | 7.90 | +0.75 | 24.1% | 272.5 | 24.1% | -0.25 | 1.60 | 0.10 | 3.10 | — |
| — | 4.60 | 6.20 | 5.40 | +0.66 | 23.7% | 275 | 23.7% | -0.34 | 1.75 | 0.50 | 3.00 | — |
| — | 3.20 | 4.60 | 3.90 | +0.55 | 23.4% | 277.5 | 23.4% | -0.45 | 3.60 | 2.30 | 4.90 | — |
| — | 2.05 | 3.30 | 2.67 | +0.44 | 23.1% | 280 | 23.1% | -0.56 | 4.60 | 3.40 | 5.80 | — |
| — | 0.50 | 2.10 | 1.30 | +0.33 | 22.9% | 282.5 | 22.9% | -0.67 | 6.15 | 5.00 | 7.30 | — |
| — | 0.70 | 1.20 | 0.95 | +0.24 | 22.9% | 285 | 22.9% | -0.77 | 7.55 | 5.60 | 9.50 | — |
| — | 0.05 | 2.50 | 1.27 | +0.16 | 22.8% | 287.5 | 22.8% | -0.85 | 10.05 | 8.50 | 11.60 | — |
| — | 0.25 | 0.65 | 0.45 | +0.10 | 22.8% | 290 | 22.8% | -0.91 | 11.95 | 10.90 | 13.00 | — |
| — | 0.05 | 1.75 | 0.90 | +0.06 | 22.9% | 292.5 | 22.9% | -0.95 | 14.70 | 13.10 | 16.30 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 22.9% | 295 | 22.9% | -0.98 | 17.15 | 15.60 | 18.70 | — |
| — | — | 2.30 | — | +0.02 | 23.0% | 297.5 | 23.0% | -1.00 | 19.60 | 18.00 | 21.20 | — |
| — | — | 0.65 | — | +0.01 | 23.1% | 300 | 23.1% | -1.00 | 22.05 | 20.50 | 23.60 | — |
| — | — | 2.20 | — | +0.01 | 23.2% | 302.5 | 23.2% | -1.00 | 24.55 | 23.00 | 26.10 | — |
| — | — | 1.20 | — | +0.00 | 23.4% | 305 | 23.4% | -1.00 | 26.70 | 24.70 | 28.70 | — |
| — | — | 0.80 | — | +0.00 | 23.7% | 310 | 23.7% | -1.00 | 32.05 | 30.50 | 33.60 | — |
| — | — | 1.50 | — | +0.00 | 24.2% | 315 | 24.2% | -1.00 | 37.05 | 35.40 | 38.70 | — |
| — | — | 0.60 | — | +0.00 | 24.7% | 320 | 24.7% | -1.00 | 41.90 | 40.00 | 43.80 | — |
| — | — | 1.00 | — | +0.00 | 25.3% | 325 | 25.3% | -1.00 | 46.70 | 44.70 | 48.70 | — |
| — | — | 2.15 | — | +0.00 | 26.0% | 330 | 26.0% | -1.00 | 52.00 | 50.20 | 53.80 | — |
| — | — | 2.15 | — | +0.00 | 26.8% | 335 | 26.8% | -1.00 | 57.00 | 55.20 | 58.80 | — |
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.