Spot 278.32
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 17/08 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.00 | 30.00 | 28.50 | +0.98 | 54.7% | 250 | 54.7% | -0.03 | 0.45 | 0.10 | 0.80 | — |
| — | 23.70 | 27.80 | 25.75 | +0.97 | 53.5% | 252.5 | 53.5% | -0.03 | — | — | 0.95 | — |
| — | 21.40 | 25.30 | 23.35 | +0.97 | 52.2% | 255 | 52.2% | -0.04 | — | — | 0.50 | — |
| — | 19.00 | 23.00 | 21.00 | +0.95 | 50.9% | 257.5 | 50.9% | -0.06 | — | — | 0.55 | — |
| — | 17.00 | 20.50 | 18.75 | +0.94 | 49.8% | 260 | 49.8% | -0.07 | 0.55 | 0.45 | 0.65 | — |
| — | 14.90 | 17.80 | 16.35 | +0.92 | 48.7% | 262.5 | 48.7% | -0.09 | 0.80 | 0.65 | 0.95 | — |
| — | 12.30 | 16.00 | 14.15 | +0.89 | 47.8% | 265 | 47.8% | -0.12 | 1.07 | 0.80 | 1.35 | — |
| — | 10.10 | 14.00 | 12.05 | +0.85 | 47.1% | 267.5 | 47.1% | -0.16 | 1.55 | 1.25 | 1.85 | — |
| — | 8.90 | 12.40 | 10.65 | +0.81 | 46.5% | 270 | 46.5% | -0.20 | 2.48 | 1.85 | 3.10 | — |
| — | 7.30 | 9.90 | 8.60 | +0.76 | 46.1% | 272.5 | 46.1% | -0.25 | 2.70 | 1.70 | 3.70 | — |
| — | 5.30 | 9.00 | 7.15 | +0.70 | 45.9% | 275 | 45.9% | -0.30 | 4.80 | 3.60 | 6.00 | — |
| — | 3.50 | 7.50 | 5.50 | +0.64 | 45.9% | 277.5 | 45.9% | -0.36 | 4.85 | 4.00 | 5.70 | — |
| — | 3.50 | 4.80 | 4.15 | +0.57 | 46.0% | 280 | 46.0% | -0.43 | 6.15 | 4.80 | 7.50 | — |
| — | 2.95 | 4.00 | 3.48 | +0.51 | 46.2% | 282.5 | 46.2% | -0.49 | 7.65 | 6.30 | 9.00 | — |
| — | 2.20 | 2.90 | 2.55 | +0.44 | 46.5% | 285 | 46.5% | -0.56 | 9.45 | 8.10 | 10.80 | — |
| — | 0.80 | 2.50 | 1.65 | +0.38 | 46.8% | 287.5 | 46.8% | -0.62 | 11.55 | 9.50 | 13.60 | — |
| — | 1.20 | 2.00 | 1.60 | +0.33 | 47.1% | 290 | 47.1% | -0.68 | 13.35 | 11.20 | 15.50 | — |
| — | 0.20 | 1.90 | 1.05 | +0.27 | 47.5% | 292.5 | 47.5% | -0.73 | 15.85 | 14.10 | 17.60 | — |
| — | 0.20 | 1.05 | 0.62 | +0.23 | 47.8% | 295 | 47.8% | -0.77 | 17.20 | 15.60 | 18.80 | — |
| — | 0.20 | 0.75 | 0.47 | +0.19 | 48.2% | 297.5 | 48.2% | -0.81 | 20.10 | 18.00 | 22.20 | — |
| — | 0.25 | 0.55 | 0.40 | +0.16 | 48.4% | 300 | 48.4% | -0.85 | 22.05 | 20.30 | 23.80 | — |
| — | 0.05 | 1.55 | 0.80 | +0.13 | 48.7% | 302.5 | 48.7% | -0.88 | 24.85 | 23.00 | 26.70 | — |
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.