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 | 30.30 | 28.65 | +0.92 | 45.2% | 250 | 45.2% | -0.08 | 0.55 | 0.20 | 0.90 | — |
| — | 24.60 | 28.10 | 26.35 | +0.91 | 44.7% | 252.5 | 44.7% | -0.09 | 0.62 | 0.15 | 1.10 | — |
| — | 23.30 | 25.90 | 24.60 | +0.89 | 44.2% | 255 | 44.2% | -0.11 | 0.70 | 0.10 | 1.30 | — |
| — | 20.90 | 23.90 | 22.40 | +0.87 | 43.7% | 257.5 | 43.7% | -0.13 | 1.25 | 0.35 | 2.15 | — |
| — | 18.10 | 21.70 | 19.90 | +0.85 | 43.3% | 260 | 43.3% | -0.15 | 1.32 | 0.60 | 2.05 | — |
| — | 16.80 | 19.70 | 18.25 | +0.82 | 42.9% | 262.5 | 42.9% | -0.18 | 2.30 | 1.90 | 2.70 | — |
| — | 14.40 | 17.10 | 15.75 | +0.79 | 42.6% | 265 | 42.6% | -0.21 | 2.98 | 1.55 | 4.40 | — |
| — | 12.30 | 16.00 | 14.15 | +0.76 | 42.3% | 267.5 | 42.3% | -0.24 | 3.45 | 1.80 | 5.10 | — |
| — | 10.60 | 14.00 | 12.30 | +0.72 | 42.1% | 270 | 42.1% | -0.28 | 3.83 | 2.65 | 5.00 | — |
| — | 10.10 | 12.30 | 11.20 | +0.69 | 41.9% | 272.5 | 41.9% | -0.31 | 5.20 | 3.50 | 6.90 | — |
| — | 8.60 | 11.70 | 10.15 | +0.65 | 41.8% | 275 | 41.8% | -0.35 | 6.20 | 4.50 | 7.90 | — |
| — | 7.30 | 11.00 | 9.15 | +0.60 | 41.7% | 277.5 | 41.7% | -0.40 | 7.90 | 5.80 | 10.00 | — |
| — | 6.80 | 8.30 | 7.55 | +0.56 | 41.6% | 280 | 41.6% | -0.44 | 9.55 | 7.60 | 11.50 | — |
| — | 5.00 | 8.30 | 6.65 | +0.52 | 41.6% | 282.5 | 41.6% | -0.48 | 10.20 | 8.50 | 11.90 | — |
| — | 3.90 | 7.30 | 5.60 | +0.47 | 41.5% | 285 | 41.5% | -0.53 | 12.40 | 10.50 | 14.30 | — |
| — | 2.60 | 6.90 | 4.75 | +0.43 | 41.5% | 287.5 | 41.5% | -0.57 | 14.15 | 12.30 | 16.00 | — |
| — | 1.55 | 5.50 | 3.52 | +0.39 | 41.5% | 290 | 41.5% | -0.61 | 15.80 | 14.00 | 17.60 | — |
| — | 1.60 | 4.90 | 3.25 | +0.35 | 41.6% | 292.5 | 41.6% | -0.65 | 17.40 | 16.00 | 18.80 | — |
| — | 1.95 | 2.85 | 2.40 | +0.31 | 41.6% | 295 | 41.6% | -0.69 | 19.60 | 18.40 | 20.80 | — |
| — | 0.65 | 4.60 | 2.62 | +0.28 | 41.7% | 297.5 | 41.7% | -0.72 | 21.45 | 20.00 | 22.90 | — |
| — | 1.25 | 2.00 | 1.62 | +0.25 | 41.8% | 300 | 41.8% | -0.76 | 23.60 | 22.20 | 25.00 | — |
| — | — | 4.20 | — | +0.22 | 41.9% | 302.5 | 41.9% | -0.78 | 25.75 | 24.30 | 27.20 | — |
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.