Spot 278.21
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.60 | 28.00 | 26.30 | +0.97 | 58.2% | 252.5 | 58.2% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 22.10 | 25.60 | 23.85 | +0.96 | 57.0% | 255 | 57.0% | -0.04 | 0.25 | 0.20 | 0.30 | — |
| — | 20.20 | 23.20 | 21.70 | +0.94 | 55.8% | 257.5 | 55.8% | -0.06 | — | — | 0.75 | — |
| — | 17.50 | 21.00 | 19.25 | +0.92 | 54.7% | 260 | 54.7% | -0.08 | — | — | 0.80 | — |
| — | 15.00 | 18.60 | 16.80 | +0.89 | 53.7% | 262.5 | 53.7% | -0.11 | — | — | 1.00 | — |
| — | 13.20 | 16.40 | 14.80 | +0.85 | 52.8% | 265 | 52.8% | -0.15 | 0.80 | 0.55 | 1.05 | — |
| — | 10.70 | 14.50 | 12.60 | +0.81 | 52.1% | 267.5 | 52.1% | -0.19 | 1.48 | 1.25 | 1.70 | — |
| — | 8.70 | 12.30 | 10.50 | +0.75 | 51.5% | 270 | 51.5% | -0.25 | 2.12 | 1.75 | 2.50 | — |
| — | 6.90 | 10.90 | 8.90 | +0.69 | 51.1% | 272.5 | 51.1% | -0.31 | 2.02 | 1.05 | 3.00 | — |
| — | 5.10 | 9.30 | 7.20 | +0.61 | 50.9% | 275 | 50.9% | -0.39 | 3.73 | 2.95 | 4.50 | — |
| — | 4.00 | 7.20 | 5.60 | +0.54 | 50.7% | 277.5 | 50.7% | -0.46 | 4.60 | 3.20 | 6.00 | — |
| — | 2.50 | 5.40 | 3.95 | +0.46 | 50.7% | 280 | 50.7% | -0.54 | 5.70 | 3.60 | 7.80 | — |
| — | 1.45 | 5.60 | 3.52 | +0.38 | 50.8% | 282.5 | 50.8% | -0.62 | 7.30 | 5.40 | 9.20 | — |
| — | 1.40 | 3.00 | 2.20 | +0.31 | 51.0% | 285 | 51.0% | -0.69 | 9.30 | 7.60 | 11.00 | — |
| — | 1.00 | 2.60 | 1.80 | +0.25 | 51.3% | 287.5 | 51.3% | -0.75 | 10.85 | 8.90 | 12.80 | — |
| — | 0.50 | 1.85 | 1.18 | +0.20 | 51.6% | 290 | 51.6% | -0.80 | 12.85 | 10.90 | 14.80 | — |
| — | 0.65 | 1.15 | 0.90 | +0.15 | 52.0% | 292.5 | 52.0% | -0.85 | 15.00 | 13.10 | 16.90 | — |
| — | 0.20 | 1.00 | 0.60 | +0.12 | 52.4% | 295 | 52.4% | -0.89 | 17.15 | 15.30 | 19.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.09 | 52.9% | 297.5 | 52.9% | -0.92 | 19.45 | 17.70 | 21.20 | — |
| — | 0.30 | 0.50 | 0.40 | +0.06 | 53.4% | 300 | 53.4% | -0.94 | 21.80 | 20.10 | 23.50 | — |
| — | 0.15 | 0.35 | 0.25 | +0.05 | 54.0% | 302.5 | 54.0% | -0.96 | 24.25 | 22.50 | 26.00 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 54.6% | 305 | 54.6% | -0.97 | 26.60 | 24.80 | 28.40 | — |
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.