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 | |
| — | 25.00 | 28.40 | 26.70 | +0.94 | 46.5% | 252.5 | 46.5% | -0.07 | — | — | 1.50 | — |
| — | 22.70 | 26.10 | 24.40 | +0.92 | 45.5% | 255 | 45.5% | -0.09 | 0.70 | 0.40 | 1.00 | — |
| — | 20.80 | 23.90 | 22.35 | +0.90 | 44.6% | 257.5 | 44.6% | -0.11 | 1.90 | 0.30 | 3.50 | — |
| — | 18.80 | 21.80 | 20.30 | +0.88 | 43.9% | 260 | 43.9% | -0.14 | 1.10 | 0.65 | 1.55 | — |
| — | 16.70 | 19.60 | 18.15 | +0.84 | 43.3% | 262.5 | 43.3% | -0.17 | 1.35 | 1.00 | 1.70 | — |
| — | 14.60 | 17.60 | 16.10 | +0.80 | 42.8% | 265 | 42.8% | -0.21 | 1.57 | 0.65 | 2.50 | — |
| — | 12.70 | 15.80 | 14.25 | — | — | 267.5 | 42.4% | -0.25 | 3.48 | 1.95 | 5.00 | — |
| — | 10.90 | 13.90 | 12.40 | — | — | 270 | 42.2% | -0.30 | 3.30 | 2.30 | 4.30 | — |
| — | 9.20 | 11.50 | 10.35 | +0.65 | 42.0% | 272.5 | 42.0% | -0.36 | 3.98 | 2.85 | 5.10 | — |
| — | 8.00 | 9.90 | 8.95 | — | — | 275 | 42.0% | -0.41 | 4.75 | 3.80 | 5.70 | — |
| — | 6.10 | 9.50 | 7.80 | — | — | 277.5 | 42.0% | -0.47 | 6.75 | 5.00 | 8.50 | — |
| — | 5.30 | 7.20 | 6.25 | — | — | 280 | — | — | 7.65 | 6.30 | 9.00 | — |
| — | 4.20 | 7.40 | 5.80 | — | — | 282.5 | — | — | 9.35 | 7.70 | 11.00 | — |
| — | 2.85 | 5.10 | 3.98 | — | — | 285 | — | — | 10.65 | 9.40 | 11.90 | — |
| — | 2.20 | 4.00 | 3.10 | — | — | 287.5 | 42.7% | -0.68 | 12.30 | 11.20 | 13.40 | — |
| — | 1.85 | 3.80 | 2.83 | — | — | 290 | — | — | 14.60 | 13.00 | 16.20 | — |
| — | 1.50 | 3.70 | 2.60 | +0.23 | 43.2% | 292.5 | — | — | 16.45 | 15.00 | 17.90 | — |
| — | 0.45 | 4.10 | 2.27 | — | — | 295 | 43.5% | -0.81 | 18.55 | 17.10 | 20.00 | — |
| — | 0.15 | 4.50 | 2.33 | — | — | 297.5 | — | — | 20.70 | 19.30 | 22.10 | — |
| — | 0.85 | 1.80 | 1.32 | — | — | 300 | — | — | 22.35 | 20.90 | 23.80 | — |
| — | 0.50 | 2.25 | 1.38 | — | — | 302.5 | 44.3% | -0.89 | 24.70 | 23.00 | 26.40 | — |
| — | 0.40 | 1.00 | 0.70 | — | — | 305 | 44.6% | -0.91 | 27.05 | 25.30 | 28.80 | — |
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.