Spot 278.54
· 128 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.15 | 25.40 | 23.77 | +0.98 | 81.8% | 255 | 81.8% | -0.02 | — | — | 0.30 | — |
| — | 19.70 | 22.80 | 21.25 | +0.97 | 80.0% | 257.5 | 80.0% | -0.03 | 0.42 | 0.07 | 0.77 | — |
| — | 18.10 | 20.45 | 19.27 | +0.96 | 78.4% | 260 | 78.4% | -0.04 | 0.23 | 0.15 | 0.32 | — |
| — | 15.70 | 18.00 | 16.85 | +0.93 | 77.0% | 262.5 | 77.0% | -0.07 | 0.35 | 0.28 | 0.43 | — |
| — | 13.40 | 15.25 | 14.32 | +0.90 | 76.0% | 265 | 76.0% | -0.10 | 0.54 | 0.50 | 0.58 | — |
| — | 10.60 | 12.80 | 11.70 | +0.86 | 75.5% | 267.5 | 75.5% | -0.15 | 0.87 | 0.77 | 0.97 | — |
| — | 9.30 | 10.70 | 10.00 | +0.80 | 75.4% | 270 | 75.4% | -0.20 | 1.27 | 1.18 | 1.37 | — |
| — | 7.30 | 8.65 | 7.97 | +0.72 | 75.9% | 272.5 | 75.9% | -0.28 | 1.92 | 1.80 | 2.04 | — |
| — | 6.10 | 7.00 | 6.55 | +0.64 | 76.8% | 275 | 76.8% | -0.36 | 2.77 | 2.64 | 2.91 | — |
| — | 4.70 | 5.55 | 5.12 | +0.55 | 78.1% | 277.5 | 78.1% | -0.45 | 3.77 | 3.50 | 4.05 | — |
| — | 3.45 | 4.35 | 3.90 | +0.47 | 79.6% | 280 | 79.6% | -0.53 | 5.22 | 4.95 | 5.50 | — |
| — | 2.75 | 3.35 | 3.05 | +0.38 | 81.2% | 282.5 | 81.2% | -0.62 | 6.97 | 6.45 | 7.50 | — |
| — | 2.10 | 2.41 | 2.25 | +0.31 | 82.9% | 285 | 82.9% | -0.69 | 8.65 | 8.00 | 9.30 | — |
| — | 1.51 | 1.85 | 1.68 | +0.24 | 84.5% | 287.5 | 84.5% | -0.76 | 10.43 | 9.85 | 11.00 | — |
| — | 1.15 | 1.38 | 1.26 | +0.19 | 86.1% | 290 | 86.1% | -0.81 | 12.80 | 11.75 | 13.85 | — |
| — | 0.85 | 1.02 | 0.94 | +0.15 | 87.6% | 292.5 | 87.6% | -0.85 | 14.57 | 13.85 | 15.30 | — |
| — | 0.63 | 0.77 | 0.70 | +0.11 | 89.0% | 295 | 89.0% | -0.89 | 16.77 | 15.75 | 17.80 | — |
| — | 0.39 | 0.61 | 0.50 | +0.08 | 90.4% | 297.5 | 90.4% | -0.92 | 19.25 | 18.40 | 20.10 | — |
| — | 0.33 | 0.40 | 0.36 | +0.07 | 91.7% | 300 | 91.7% | -0.94 | 21.52 | 20.30 | 22.75 | — |
| — | 0.12 | 0.35 | 0.23 | +0.05 | 92.9% | 302.5 | 92.9% | -0.95 | 23.95 | 22.95 | 24.95 | — |
| — | 0.01 | 0.28 | 0.14 | +0.03 | 94.2% | 305 | 94.2% | -0.97 | 26.35 | 24.95 | 27.75 | — |
| — | — | 0.27 | — | +0.02 | 95.4% | 307.5 | 95.4% | -0.97 | 29.05 | 27.50 | 30.60 | — |
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.