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 | |
| — | 52.50 | 55.70 | 54.10 | +1.00 | 43.2% | 225 | 43.2% | -0.00 | — | — | 2.20 | — |
| — | 47.30 | 50.80 | 49.05 | +0.99 | 41.4% | 230 | 41.4% | -0.01 | — | — | 2.25 | — |
| — | 42.40 | 45.80 | 44.10 | +0.99 | 39.6% | 235 | 39.6% | -0.01 | — | — | 2.35 | — |
| — | 37.70 | 41.00 | 39.35 | +0.98 | 37.9% | 240 | 37.9% | -0.02 | — | — | 2.45 | — |
| — | 35.10 | 38.50 | 36.80 | +0.97 | 37.1% | 242.5 | 37.1% | -0.03 | — | — | 2.50 | — |
| — | 32.60 | 36.00 | 34.30 | +0.97 | 36.3% | 245 | 36.3% | -0.03 | — | — | 2.60 | — |
| — | 30.20 | 33.60 | 31.90 | +0.96 | 35.6% | 247.5 | 35.6% | -0.04 | — | — | 2.70 | — |
| — | 27.80 | 31.20 | 29.50 | +0.95 | 34.9% | 250 | 34.9% | -0.05 | — | — | 2.85 | — |
| — | 26.10 | 28.80 | 27.45 | +0.93 | 34.2% | 252.5 | 34.2% | -0.07 | 1.15 | 0.05 | 2.25 | — |
| — | 23.80 | 26.20 | 25.00 | +0.92 | 33.6% | 255 | 33.6% | -0.08 | 1.35 | 0.50 | 2.20 | — |
| — | 21.50 | 23.90 | 22.70 | +0.90 | 33.0% | 257.5 | 33.0% | -0.10 | 1.30 | 0.05 | 2.55 | — |
| — | 18.80 | 22.20 | 20.50 | +0.87 | 32.5% | 260 | 32.5% | -0.13 | 1.93 | 0.25 | 3.60 | — |
| — | 16.40 | 20.00 | 18.20 | — | — | 262.5 | 32.0% | -0.16 | 2.00 | 0.30 | 3.70 | — |
| — | 14.80 | 18.00 | 16.40 | +0.80 | 31.6% | 265 | 31.6% | -0.20 | 2.30 | 1.10 | 3.50 | — |
| — | 12.60 | 16.00 | 14.30 | +0.76 | 31.2% | 267.5 | 31.2% | -0.24 | 2.92 | 1.15 | 4.70 | — |
| — | 10.70 | 14.30 | 12.50 | +0.71 | 30.9% | 270 | 30.9% | -0.29 | 3.52 | 1.85 | 5.20 | — |
| — | 10.10 | 11.40 | 10.75 | +0.66 | 30.6% | 272.5 | 30.6% | -0.34 | 4.40 | 2.70 | 6.10 | — |
| — | 8.50 | 9.60 | 9.05 | +0.60 | 30.3% | 275 | 30.3% | -0.40 | 4.85 | 3.70 | 6.00 | — |
| — | 6.10 | 8.50 | 7.30 | +0.54 | 30.1% | 277.5 | 30.1% | -0.46 | 5.80 | 4.90 | 6.70 | — |
| — | 5.60 | 6.80 | 6.20 | +0.48 | 30.0% | 280 | 30.0% | -0.52 | 7.10 | 6.10 | 8.10 | — |
| — | 4.50 | 5.70 | 5.10 | +0.42 | 29.9% | 282.5 | 29.9% | -0.58 | 8.40 | 7.50 | 9.30 | — |
| — | 3.20 | 4.70 | 3.95 | +0.36 | 29.8% | 285 | 29.8% | -0.64 | 10.70 | 9.10 | 12.30 | — |
| — | 1.90 | 5.50 | 3.70 | +0.31 | 29.8% | 287.5 | 29.8% | -0.70 | 12.45 | 10.90 | 14.00 | — |
| — | 1.30 | 4.80 | 3.05 | +0.26 | 29.9% | 290 | 29.9% | -0.75 | 14.40 | 12.70 | 16.10 | — |
| — | 1.75 | 4.40 | 3.08 | +0.21 | 29.9% | 292.5 | 29.9% | -0.79 | 15.95 | 14.70 | 17.20 | — |
| — | 1.25 | 2.10 | 1.68 | +0.17 | 30.1% | 295 | 30.1% | -0.83 | 18.15 | 16.80 | 19.50 | — |
| — | 0.25 | 3.40 | 1.82 | +0.14 | 30.2% | 297.5 | 30.2% | -0.87 | 20.30 | 19.00 | 21.60 | — |
| — | 0.60 | 1.50 | 1.05 | +0.11 | 30.4% | 300 | 30.4% | -0.90 | 22.55 | 21.20 | 23.90 | — |
| — | 0.05 | 2.55 | 1.30 | +0.09 | 30.7% | 302.5 | 30.7% | -0.92 | 24.80 | 23.50 | 26.10 | — |
| — | 0.40 | 1.20 | 0.80 | +0.07 | 31.0% | 305 | 31.0% | -0.94 | 27.20 | 25.90 | 28.50 | — |
| — | 0.05 | 2.70 | 1.38 | +0.06 | 31.3% | 307.5 | 31.3% | -0.96 | 29.55 | 28.20 | 30.90 | — |
| — | — | 2.60 | — | +0.05 | 31.7% | 310 | 31.7% | -0.97 | 32.30 | 30.60 | 34.00 | — |
| — | — | 2.50 | — | +0.04 | 32.0% | 312.5 | 32.0% | -0.98 | 34.70 | 32.90 | 36.50 | — |
| — | — | 2.45 | — | +0.03 | 32.5% | 315 | 32.5% | -0.99 | 37.20 | 35.50 | 38.90 | — |
| — | — | 2.35 | — | +0.02 | 33.4% | 320 | 33.4% | -1.00 | 42.25 | 40.50 | 44.00 | — |
| — | — | 2.30 | — | +0.01 | 34.4% | 325 | 34.4% | -1.00 | 47.10 | 45.40 | 48.80 | — |
| — | — | 2.25 | — | +0.01 | 35.4% | 330 | 35.4% | -1.00 | 52.10 | 50.40 | 53.80 | — |
| — | — | 2.20 | — | +0.01 | 36.5% | 335 | 36.5% | -1.00 | 57.10 | 55.40 | 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.