Spot 278.65
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 28.00 | 26.35 | +1.00 | 65.7% | 252.5 | 65.7% | -0.00 | — | — | 0.35 | — |
| — | 22.00 | 25.60 | 23.80 | +1.00 | 64.3% | 255 | 64.3% | -0.00 | — | — | 0.10 | — |
| — | 19.70 | 23.00 | 21.35 | +0.99 | 63.0% | 257.5 | 63.0% | -0.01 | — | — | 0.10 | — |
| — | 17.00 | 20.60 | 18.80 | +0.99 | 61.6% | 260 | 61.6% | -0.01 | — | — | 0.05 | — |
| — | 14.70 | 18.10 | 16.40 | +0.97 | 60.3% | 262.5 | 60.3% | -0.03 | — | — | 0.60 | — |
| — | 12.70 | 15.70 | 14.20 | +0.95 | 59.0% | 265 | 59.0% | -0.05 | — | — | 0.60 | — |
| — | 10.00 | 13.20 | 11.60 | +0.92 | 57.8% | 267.5 | 57.8% | -0.08 | 0.25 | 0.10 | 0.40 | — |
| — | 7.70 | 11.20 | 9.45 | +0.86 | 56.5% | 270 | 56.5% | -0.14 | 0.35 | 0.10 | 0.60 | — |
| — | 5.70 | 8.40 | 7.05 | +0.79 | 55.0% | 272.5 | 55.0% | -0.21 | 0.95 | 0.35 | 1.55 | — |
| — | 4.70 | 7.00 | 5.85 | +0.69 | 53.4% | 275 | 53.4% | -0.31 | 1.45 | 0.60 | 2.30 | — |
| — | 2.00 | 5.50 | 3.75 | +0.57 | 52.0% | 277.5 | 52.0% | -0.43 | 1.90 | 0.30 | 3.50 | — |
| — | 1.80 | 3.40 | 2.60 | +0.43 | 51.2% | 280 | 51.2% | -0.57 | 3.85 | 2.60 | 5.10 | — |
| — | 0.30 | 4.60 | 2.45 | +0.31 | 51.2% | 282.5 | 51.2% | -0.69 | 5.00 | 3.00 | 7.00 | — |
| — | 0.50 | 1.00 | 0.75 | +0.21 | 51.8% | 285 | 51.8% | -0.80 | 6.90 | 5.00 | 8.80 | — |
| — | 0.10 | 0.90 | 0.50 | +0.13 | 51.9% | 287.5 | 51.9% | -0.87 | 8.70 | 7.20 | 10.20 | — |
| — | 0.10 | 0.95 | 0.53 | +0.07 | 52.2% | 290 | 52.2% | -0.93 | 11.35 | 9.60 | 13.10 | — |
| — | 0.05 | 0.60 | 0.33 | +0.04 | 52.6% | 292.5 | 52.6% | -0.96 | 13.80 | 12.10 | 15.50 | — |
| — | 0.05 | 1.80 | 0.93 | +0.02 | 53.0% | 295 | 53.0% | -0.98 | 16.25 | 14.60 | 17.90 | — |
| — | — | 0.15 | — | +0.01 | 53.4% | 297.5 | 53.4% | -0.99 | 18.75 | 17.10 | 20.40 | — |
| — | — | 0.50 | — | +0.00 | 53.9% | 300 | 53.9% | -1.00 | 21.25 | 19.60 | 22.90 | — |
| — | — | 0.15 | — | +0.00 | 54.4% | 302.5 | 54.4% | -1.00 | 23.75 | 22.10 | 25.40 | — |
| — | — | 0.15 | — | +0.00 | 55.0% | 305 | 55.0% | -1.00 | 26.20 | 24.50 | 27.90 | — |
| — | — | 0.30 | — | +0.00 | 55.6% | 307.5 | 55.6% | -1.00 | 28.75 | 27.10 | 30.40 | — |
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.