Spot 278.80
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.50 | 28.20 | 26.35 | +1.00 | 52.1% | 252.5 | 52.1% | -0.00 | — | — | 0.70 | — |
| — | 21.90 | 26.00 | 23.95 | +0.99 | 51.4% | 255 | 51.4% | -0.01 | — | — | 0.10 | — |
| — | 19.60 | 23.20 | 21.40 | +0.98 | 50.6% | 257.5 | 50.6% | -0.02 | — | — | 0.20 | — |
| — | 17.10 | 21.10 | 19.10 | +0.97 | 49.8% | 260 | 49.8% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 14.70 | 18.40 | 16.55 | +0.95 | 48.9% | 262.5 | 48.9% | -0.05 | — | — | 3.80 | — |
| — | 12.20 | 16.30 | 14.25 | +0.93 | 48.0% | 265 | 48.0% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 9.90 | 14.00 | 11.95 | +0.89 | 47.1% | 267.5 | 47.1% | -0.11 | 0.82 | 0.05 | 1.60 | — |
| — | 7.70 | 11.20 | 9.45 | +0.83 | 46.4% | 270 | 46.4% | -0.17 | 0.82 | 0.40 | 1.25 | — |
| — | 6.30 | 9.90 | 8.10 | +0.75 | 45.7% | 272.5 | 45.7% | -0.25 | 1.02 | 0.45 | 1.60 | — |
| — | 4.50 | 8.20 | 6.35 | +0.66 | 45.4% | 275 | — | — | 1.75 | 1.00 | 2.50 | — |
| — | 4.00 | 6.80 | 5.40 | +0.56 | 45.5% | 277.5 | 45.5% | -0.44 | 2.58 | 2.05 | 3.10 | — |
| — | 1.85 | 4.20 | 3.02 | +0.46 | 45.9% | 280 | 45.9% | -0.55 | 4.22 | 2.05 | 6.40 | — |
| — | 1.25 | 3.30 | 2.27 | +0.36 | 46.6% | 282.5 | 46.6% | -0.64 | 5.85 | 4.60 | 7.10 | — |
| — | 1.20 | 2.05 | 1.62 | +0.27 | 47.5% | 285 | — | — | 7.20 | 5.50 | 8.90 | — |
| — | 0.30 | 1.45 | 0.88 | +0.20 | 48.6% | 287.5 | 48.6% | -0.80 | 9.70 | 7.70 | 11.70 | — |
| — | 0.50 | 1.00 | 0.75 | — | — | 290 | 49.7% | -0.86 | 11.75 | 9.70 | 13.80 | — |
| — | 0.10 | 1.30 | 0.70 | +0.10 | 50.8% | 292.5 | 50.8% | -0.90 | 14.30 | 12.60 | 16.00 | — |
| — | 0.15 | 0.80 | 0.47 | +0.07 | 51.9% | 295 | 51.9% | -0.93 | 16.70 | 15.00 | 18.40 | — |
| — | 0.05 | 1.75 | 0.90 | +0.05 | 52.9% | 297.5 | 52.9% | -0.95 | 18.95 | 17.10 | 20.80 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 53.9% | 300 | 53.9% | -0.97 | 21.35 | 19.50 | 23.20 | — |
| — | — | 1.10 | — | +0.02 | 54.8% | 302.5 | 54.8% | -0.98 | 23.85 | 22.00 | 25.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 55.8% | 305 | 55.8% | -0.99 | 26.35 | 24.50 | 28.20 | — |
| — | — | 1.00 | — | +0.01 | 56.7% | 307.5 | 56.7% | -0.99 | 28.80 | 27.00 | 30.60 | — |
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.