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 | |
| — | 25.90 | 28.50 | 27.20 | +0.81 | 71.7% | 255 | 71.7% | -0.18 | 3.23 | 2.91 | 3.55 | — |
| — | 23.40 | 26.50 | 24.95 | +0.79 | 71.6% | 257.5 | 71.6% | -0.21 | 3.75 | 3.30 | 4.20 | — |
| — | 21.45 | 24.10 | 22.77 | +0.76 | 71.5% | 260 | 71.5% | -0.24 | 4.30 | 4.10 | 4.50 | — |
| — | 20.20 | 22.20 | 21.20 | +0.73 | 71.4% | 262.5 | 71.4% | -0.27 | 5.12 | 4.65 | 5.60 | — |
| — | 19.15 | 20.10 | 19.62 | +0.70 | 71.4% | 265 | — | — | 5.90 | 5.40 | 6.40 | — |
| — | 16.65 | 18.75 | 17.70 | +0.67 | 71.5% | 267.5 | 71.5% | -0.33 | 6.78 | 6.30 | 7.25 | — |
| — | 16.15 | 17.05 | 16.60 | +0.64 | 71.5% | 270 | 71.5% | -0.36 | 7.78 | 7.35 | 8.20 | — |
| — | 14.60 | 15.95 | 15.28 | +0.61 | 71.7% | 272.5 | 71.7% | -0.39 | 8.70 | 8.30 | 9.10 | — |
| — | 13.35 | 14.45 | 13.90 | +0.57 | 71.8% | 275 | 71.8% | -0.43 | 9.85 | 9.25 | 10.45 | — |
| — | 12.05 | 13.15 | 12.60 | +0.54 | 72.0% | 277.5 | 72.0% | -0.46 | 11.07 | 10.45 | 11.70 | — |
| — | 10.80 | 11.85 | 11.32 | +0.51 | 72.3% | 280 | 72.3% | -0.49 | 12.55 | 12.05 | 13.05 | — |
| — | 9.10 | 10.95 | 10.03 | +0.47 | 72.5% | 282.5 | 72.5% | -0.53 | 13.85 | 13.20 | 14.50 | — |
| — | 8.80 | 9.75 | 9.28 | +0.44 | 72.8% | 285 | 72.8% | -0.56 | 15.25 | 14.55 | 15.95 | — |
| — | 8.10 | 8.95 | 8.53 | +0.41 | 73.2% | 287.5 | 73.2% | -0.59 | 16.85 | 16.15 | 17.55 | — |
| — | 7.00 | 8.05 | 7.53 | +0.38 | 73.5% | 290 | 73.5% | -0.62 | 18.60 | 17.95 | 19.25 | — |
| — | 6.55 | 7.30 | 6.92 | +0.35 | 73.9% | 292.5 | 73.9% | -0.65 | 20.35 | 19.65 | 21.05 | — |
| — | 5.95 | 6.55 | 6.25 | +0.32 | 74.3% | 295 | 74.3% | -0.68 | 22.18 | 21.45 | 22.90 | — |
| — | 5.10 | 5.85 | 5.47 | +0.30 | 74.8% | 297.5 | 74.8% | -0.70 | 24.27 | 23.45 | 25.10 | — |
| — | 4.65 | 5.25 | 4.95 | +0.28 | 75.2% | 300 | 75.2% | -0.73 | 25.60 | 24.55 | 26.65 | — |
| — | 4.10 | 4.85 | 4.47 | +0.25 | 75.7% | 302.5 | 75.7% | -0.75 | 28.25 | 26.50 | 30.00 | — |
| — | 3.70 | 4.30 | 4.00 | +0.23 | 76.2% | 305 | 76.2% | -0.77 | 29.98 | 28.55 | 31.40 | — |
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.