Spot 280.61
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 40.05 | 43.45 | 41.75 | — | — | 245 | — | — | 5.33 | 4.80 | 5.85 | — |
| — | 38.50 | 40.85 | 39.67 | — | — | 247.5 | — | — | 5.78 | 5.15 | 6.40 | — |
| — | 36.60 | 39.70 | 38.15 | — | — | 250 | 106.0% | -0.58 | 6.75 | 6.30 | 7.20 | — |
| — | 34.25 | 37.60 | 35.92 | +0.40 | 105.8% | 252.5 | 105.8% | -0.60 | 7.65 | 6.50 | 8.80 | — |
| — | 32.75 | 36.20 | 34.48 | +0.38 | 105.8% | 255 | 105.8% | -0.63 | 8.15 | 7.60 | 8.70 | — |
| — | 31.10 | 34.30 | 32.70 | +0.35 | 105.7% | 257.5 | 105.7% | -0.65 | 8.97 | 8.00 | 9.95 | — |
| — | 30.10 | 32.00 | 31.05 | +0.33 | 105.6% | 260 | 105.6% | -0.67 | 10.07 | 9.25 | 10.90 | — |
| — | 28.50 | 30.45 | 29.48 | +0.31 | 105.6% | 262.5 | 105.6% | -0.69 | 10.82 | 10.20 | 11.45 | — |
| — | 27.10 | 29.40 | 28.25 | +0.29 | 105.6% | 265 | 105.6% | -0.71 | 12.05 | 11.10 | 13.00 | — |
| — | 25.70 | 27.50 | 26.60 | +0.27 | 105.6% | 267.5 | 105.6% | -0.73 | 13.07 | 12.15 | 14.00 | — |
| — | 24.35 | 26.20 | 25.27 | +0.25 | 105.6% | 270 | 105.6% | -0.75 | 13.88 | 13.25 | 14.50 | — |
| — | 22.60 | 25.00 | 23.80 | +0.23 | 105.6% | 272.5 | 105.6% | -0.77 | 15.20 | 14.50 | 15.90 | — |
| — | 21.70 | 23.55 | 22.62 | +0.22 | 105.7% | 275 | 105.7% | -0.79 | 16.52 | 15.60 | 17.45 | — |
| — | 20.50 | 22.40 | 21.45 | +0.20 | 105.7% | 277.5 | 105.7% | -0.80 | 17.73 | 17.05 | 18.40 | — |
| — | 19.25 | 21.00 | 20.12 | +0.19 | 105.8% | 280 | 105.8% | -0.82 | 18.98 | 18.30 | 19.65 | — |
| — | 18.15 | 20.05 | 19.10 | +0.17 | 105.9% | 282.5 | 105.9% | -0.83 | 20.25 | 19.45 | 21.05 | — |
| — | 17.30 | 18.55 | 17.93 | +0.16 | 106.0% | 285 | 106.0% | -0.84 | 21.98 | 21.00 | 22.95 | — |
| — | 16.30 | 17.55 | 16.93 | +0.15 | 106.2% | 287.5 | 106.2% | -0.86 | 23.27 | 22.45 | 24.10 | — |
| — | 15.35 | 16.70 | 16.02 | +0.13 | 106.3% | 290 | 106.3% | -0.87 | 25.18 | 24.15 | 26.20 | — |
| — | 14.20 | 15.90 | 15.05 | +0.12 | 106.5% | 292.5 | 106.5% | -0.88 | 26.80 | 25.50 | 28.10 | — |
| — | 13.45 | 14.90 | 14.18 | +0.11 | 106.6% | 295 | 106.6% | -0.89 | 28.32 | 27.10 | 29.55 | — |
| — | 12.40 | 14.05 | 13.22 | +0.11 | 106.8% | 297.5 | 106.8% | -0.90 | 29.68 | 28.70 | 30.65 | — |
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.