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 | |
| — | 29.40 | 33.35 | 31.38 | +0.78 | 66.5% | 252.5 | 66.5% | -0.22 | 4.35 | 3.70 | 5.00 | — |
| — | 28.05 | 30.80 | 29.43 | +0.76 | 66.6% | 255 | 66.6% | -0.24 | 5.05 | 4.45 | 5.65 | — |
| — | 26.25 | 29.25 | 27.75 | +0.73 | 66.6% | 257.5 | 66.6% | -0.27 | 5.65 | 4.95 | 6.35 | — |
| — | 24.75 | 27.70 | 26.23 | +0.71 | 66.7% | 260 | 66.7% | -0.29 | 6.38 | 5.65 | 7.10 | — |
| — | 22.85 | 26.40 | 24.62 | +0.69 | 66.7% | 262.5 | 66.7% | -0.31 | 7.22 | 6.45 | 8.00 | — |
| — | 22.15 | 23.60 | 22.88 | +0.67 | 66.8% | 265 | 66.8% | -0.33 | 8.38 | 8.00 | 8.75 | — |
| — | 20.95 | 22.30 | 21.62 | +0.64 | 66.9% | 267.5 | 66.9% | -0.36 | 9.18 | 8.65 | 9.70 | — |
| — | 19.30 | 20.95 | 20.12 | +0.62 | 67.0% | 270 | 67.0% | -0.38 | 10.15 | 9.25 | 11.05 | — |
| — | 18.00 | 19.55 | 18.77 | +0.60 | 67.1% | 272.5 | 67.1% | -0.40 | 11.10 | 10.50 | 11.70 | — |
| — | 16.70 | 18.10 | 17.40 | +0.57 | 67.2% | 275 | 67.2% | -0.43 | 12.43 | 11.50 | 13.35 | — |
| — | 15.35 | 16.95 | 16.15 | +0.55 | 67.3% | 277.5 | 67.3% | -0.46 | 13.68 | 12.75 | 14.60 | — |
| — | 14.15 | 15.85 | 15.00 | +0.52 | 67.4% | 280 | 67.4% | -0.48 | 15.03 | 14.05 | 16.00 | — |
| — | 13.25 | 14.55 | 13.90 | +0.50 | 67.5% | 282.5 | 67.5% | -0.50 | 16.40 | 15.55 | 17.25 | — |
| — | 11.95 | 13.70 | 12.82 | +0.47 | 67.7% | 285 | 67.7% | -0.53 | 17.85 | 16.90 | 18.80 | — |
| — | 11.00 | 12.75 | 11.88 | +0.45 | 67.9% | 287.5 | 67.9% | -0.55 | 19.38 | 18.55 | 20.20 | — |
| — | 10.25 | 11.70 | 10.97 | +0.43 | 68.1% | 290 | 68.1% | -0.57 | 20.95 | 20.30 | 21.60 | — |
| — | 9.45 | 10.80 | 10.12 | +0.41 | 68.4% | 292.5 | 68.4% | -0.59 | 22.62 | 21.95 | 23.30 | — |
| — | 8.45 | 10.15 | 9.30 | +0.39 | 68.6% | 295 | 68.6% | -0.61 | 24.32 | 23.55 | 25.10 | — |
| — | 7.85 | 8.90 | 8.38 | +0.37 | 68.9% | 297.5 | 68.9% | -0.63 | 26.68 | 25.65 | 27.70 | — |
| — | 7.40 | 8.00 | 7.70 | +0.35 | 69.3% | 300 | 69.3% | -0.65 | 28.45 | 27.30 | 29.60 | — |
| — | 6.55 | 7.95 | 7.25 | +0.33 | 69.6% | 302.5 | 69.6% | -0.67 | 30.35 | 29.30 | 31.40 | — |
| — | 5.95 | 7.30 | 6.62 | +0.31 | 70.0% | 305 | 70.0% | -0.69 | 32.00 | 30.40 | 33.60 | — |
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.