Spot 279.27
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 22:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.55 | 29.70 | 28.12 | +0.84 | 65.7% | 252.5 | 65.7% | -0.16 | 1.57 | 1.47 | 1.68 | — |
| — | 24.45 | 28.40 | 26.43 | +0.81 | 65.6% | 255 | 65.6% | -0.18 | 2.00 | 1.88 | 2.11 | — |
| — | 22.40 | 26.40 | 24.40 | +0.79 | 65.6% | 257.5 | 65.6% | -0.21 | 2.38 | 2.26 | 2.51 | — |
| — | 21.25 | 23.20 | 22.23 | +0.76 | 65.6% | 260 | 65.6% | -0.24 | 3.02 | 2.78 | 3.25 | — |
| — | 19.00 | 22.45 | 20.73 | +0.73 | 65.7% | 262.5 | 65.7% | -0.27 | 3.58 | 3.20 | 3.95 | — |
| — | 17.20 | 19.50 | 18.35 | +0.70 | 65.8% | 265 | 65.8% | -0.30 | 4.17 | 3.95 | 4.40 | — |
| — | 15.50 | 17.75 | 16.62 | +0.67 | 66.0% | 267.5 | 66.0% | -0.33 | 4.97 | 4.45 | 5.50 | — |
| — | 14.80 | 16.00 | 15.40 | +0.64 | 66.2% | 270 | 66.2% | -0.36 | 6.00 | 5.80 | 6.20 | — |
| — | 12.85 | 14.45 | 13.65 | — | — | 272.5 | — | — | 7.38 | 6.70 | 8.05 | — |
| — | 11.95 | 13.00 | 12.47 | +0.57 | 66.8% | 275 | — | — | 8.07 | 7.80 | 8.35 | — |
| — | 10.75 | 11.75 | 11.25 | +0.54 | 67.1% | 277.5 | — | — | 9.30 | 8.85 | 9.75 | — |
| — | 9.85 | 10.50 | 10.18 | — | — | 280 | — | — | 10.75 | 10.40 | 11.10 | — |
| — | 8.65 | 9.70 | 9.18 | — | — | 282.5 | — | — | 12.00 | 11.60 | 12.40 | — |
| — | 7.55 | 8.40 | 7.97 | — | — | 285 | — | — | 13.78 | 12.85 | 14.70 | — |
| — | 6.85 | 7.45 | 7.15 | — | — | 287.5 | — | — | 15.12 | 14.60 | 15.65 | — |
| — | 6.20 | 6.40 | 6.30 | — | — | 290 | 68.2% | -0.62 | 16.80 | 16.30 | 17.30 | — |
| — | 5.35 | 5.85 | 5.60 | — | — | 292.5 | — | — | 18.88 | 17.90 | 19.85 | — |
| — | 4.80 | 5.40 | 5.10 | — | — | 295 | 72.0% | -0.68 | 20.82 | 19.75 | 21.90 | — |
| — | 4.05 | 4.90 | 4.47 | — | — | 297.5 | — | — | 22.15 | 20.60 | 23.70 | — |
| — | 3.80 | 4.00 | 3.90 | +0.28 | 70.1% | 300 | — | — | 24.65 | 23.30 | 26.00 | — |
| — | 3.00 | 3.85 | 3.42 | — | — | 302.5 | — | — | 26.25 | 24.65 | 27.85 | — |
| — | 2.94 | 3.25 | 3.10 | — | — | 305 | — | — | 28.50 | 26.50 | 30.50 | — |
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.