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 | |
| — | 25.00 | 28.80 | 26.90 | +0.92 | 47.8% | 252.5 | 47.8% | -0.09 | — | — | 2.70 | — |
| — | 22.70 | 26.50 | 24.60 | +0.90 | 46.8% | 255 | 46.8% | -0.10 | 0.88 | 0.15 | 1.60 | — |
| — | 20.50 | 24.50 | 22.50 | +0.88 | 45.9% | 257.5 | 45.9% | -0.13 | — | — | 1.70 | — |
| — | 19.80 | 22.30 | 21.05 | +0.85 | 45.1% | 260 | — | — | 1.48 | 1.35 | 1.60 | — |
| — | 16.00 | 20.10 | 18.05 | +0.82 | 44.5% | 262.5 | 44.5% | -0.19 | 1.70 | 0.45 | 2.95 | — |
| — | 14.10 | 18.20 | 16.15 | +0.78 | 44.0% | 265 | 44.0% | -0.22 | 2.38 | 1.75 | 3.00 | — |
| — | 12.00 | 16.40 | 14.20 | +0.74 | 43.6% | 267.5 | 43.6% | -0.26 | 2.60 | 0.80 | 4.40 | — |
| — | 11.20 | 14.70 | 12.95 | +0.69 | 43.3% | 270 | 43.3% | -0.31 | 3.73 | 2.95 | 4.50 | — |
| — | 8.50 | 11.40 | 9.95 | +0.65 | 43.1% | 272.5 | 43.1% | -0.35 | 4.38 | 2.15 | 6.60 | — |
| — | 7.00 | 10.80 | 8.90 | +0.59 | 43.1% | 275 | 43.1% | -0.41 | 5.55 | 4.70 | 6.40 | — |
| — | 7.10 | 8.80 | 7.95 | +0.54 | 43.1% | 277.5 | 43.1% | -0.46 | 6.30 | 4.50 | 8.10 | — |
| — | 5.20 | 7.40 | 6.30 | +0.49 | 43.1% | 280 | 43.1% | -0.51 | 7.25 | 6.00 | 8.50 | — |
| — | 3.50 | 6.40 | 4.95 | +0.44 | 43.3% | 282.5 | 43.3% | -0.56 | 9.10 | 7.30 | 10.90 | — |
| — | 3.10 | 5.40 | 4.25 | +0.39 | 43.4% | 285 | 43.4% | -0.62 | 10.50 | 8.70 | 12.30 | — |
| — | 2.05 | 6.30 | 4.17 | +0.34 | 43.7% | 287.5 | 43.7% | -0.66 | 12.75 | 10.90 | 14.60 | — |
| — | 2.80 | 3.60 | 3.20 | +0.29 | 43.9% | 290 | 43.9% | -0.71 | 14.25 | 12.30 | 16.20 | — |
| — | 1.10 | 3.10 | 2.10 | +0.26 | 44.2% | 292.5 | 44.2% | -0.75 | 16.60 | 14.70 | 18.50 | — |
| — | 1.20 | 2.60 | 1.90 | +0.22 | 44.5% | 295 | 44.5% | -0.78 | 18.65 | 16.80 | 20.50 | — |
| — | 0.75 | 2.25 | 1.50 | +0.19 | 44.9% | 297.5 | 44.9% | -0.81 | 20.55 | 18.50 | 22.60 | — |
| — | 1.00 | 1.80 | 1.40 | +0.16 | 45.2% | 300 | 45.2% | -0.84 | 22.90 | 21.00 | 24.80 | — |
| — | 0.70 | 1.50 | 1.10 | +0.14 | 45.6% | 302.5 | 45.6% | -0.87 | 25.00 | 23.00 | 27.00 | — |
| — | 0.60 | 1.15 | 0.88 | +0.11 | 46.0% | 305 | 46.0% | -0.89 | 27.35 | 25.50 | 29.20 | — |
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.