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 | |
| — | 25.50 | 28.80 | 27.15 | +0.90 | 47.9% | 252.5 | 47.9% | -0.10 | — | — | 3.10 | — |
| — | 22.70 | 26.70 | 24.70 | +0.88 | 47.4% | 255 | 47.4% | -0.13 | 1.50 | 0.10 | 2.90 | — |
| — | 21.00 | 24.50 | 22.75 | +0.86 | 47.0% | 257.5 | 47.0% | -0.15 | 2.25 | 0.30 | 4.20 | — |
| — | 18.80 | 22.40 | 20.60 | +0.83 | 46.6% | 260 | 46.6% | -0.18 | 1.62 | 1.05 | 2.20 | — |
| — | 16.60 | 20.50 | 18.55 | +0.79 | 46.3% | 262.5 | 46.3% | -0.21 | 2.58 | 2.05 | 3.10 | — |
| — | 14.70 | 18.60 | 16.65 | +0.76 | 46.1% | 265 | 46.1% | -0.25 | 3.92 | 2.35 | 5.50 | — |
| — | 13.00 | 16.90 | 14.95 | +0.71 | 45.9% | 267.5 | 45.9% | -0.29 | 3.20 | 1.60 | 4.80 | — |
| — | 11.80 | 13.40 | 12.60 | +0.67 | 45.8% | 270 | 45.8% | -0.33 | 4.70 | 4.20 | 5.20 | — |
| — | 9.50 | 13.20 | 11.35 | +0.62 | 45.8% | 272.5 | 45.8% | -0.38 | 5.65 | 3.70 | 7.60 | — |
| — | 8.20 | 12.30 | 10.25 | +0.58 | 45.7% | 275 | 45.7% | -0.43 | 7.05 | 5.20 | 8.90 | — |
| — | 8.10 | 11.00 | 9.55 | +0.53 | 45.8% | 277.5 | 45.8% | -0.48 | 7.65 | 5.50 | 9.80 | — |
| — | 6.00 | 8.80 | 7.40 | +0.48 | 45.8% | 280 | 45.8% | -0.52 | 8.50 | 7.00 | 10.00 | — |
| — | 4.50 | 8.70 | 6.60 | +0.44 | 45.9% | 282.5 | 45.9% | -0.57 | 10.85 | 9.00 | 12.70 | — |
| — | 4.60 | 6.50 | 5.55 | +0.39 | 46.0% | 285 | 46.0% | -0.61 | 12.30 | 10.60 | 14.00 | — |
| — | 2.70 | 7.00 | 4.85 | +0.35 | 46.1% | 287.5 | 46.1% | -0.66 | 13.55 | 11.50 | 15.60 | — |
| — | 3.10 | 4.80 | 3.95 | +0.31 | 46.3% | 290 | 46.3% | -0.70 | 15.80 | 14.10 | 17.50 | — |
| — | 1.15 | 5.30 | 3.23 | +0.27 | 46.4% | 292.5 | 46.4% | -0.73 | 17.40 | 15.60 | 19.20 | — |
| — | 0.75 | 3.10 | 1.93 | +0.23 | 46.6% | 295 | 46.6% | -0.77 | 19.25 | 17.40 | 21.10 | — |
| — | 0.20 | 4.60 | 2.40 | +0.20 | 46.8% | 297.5 | 46.8% | -0.80 | 21.45 | 19.50 | 23.40 | — |
| — | 1.65 | 2.00 | 1.82 | +0.18 | 47.0% | 300 | 47.0% | -0.83 | 23.40 | 21.50 | 25.30 | — |
| — | 1.20 | 4.80 | 3.00 | +0.15 | 47.2% | 302.5 | 47.2% | -0.85 | 25.85 | 24.20 | 27.50 | — |
| — | 0.40 | 1.60 | 1.00 | +0.13 | 47.5% | 305 | 47.5% | -0.88 | 27.85 | 26.00 | 29.70 | — |
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.