Spot 278.50
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 28.40 | 26.70 | +0.94 | 53.3% | 252.5 | 53.3% | -0.06 | — | — | 3.70 | — |
| — | 22.60 | 26.00 | 24.30 | +0.92 | 52.7% | 255 | 52.7% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 20.00 | 23.60 | 21.80 | +0.89 | 52.1% | 257.5 | 52.1% | -0.11 | 0.35 | 0.10 | 0.60 | — |
| — | 17.60 | 21.20 | 19.40 | +0.85 | 51.6% | 260 | 51.6% | -0.15 | 0.50 | 0.25 | 0.75 | — |
| — | 15.90 | 18.60 | 17.25 | +0.80 | 51.0% | 262.5 | 51.0% | -0.20 | 0.55 | 0.30 | 0.80 | — |
| — | 13.10 | 15.70 | 14.40 | +0.74 | 50.4% | 265 | 50.4% | -0.26 | 0.72 | 0.05 | 1.40 | — |
| — | 11.20 | 14.40 | 12.80 | +0.68 | 49.9% | 267.5 | 49.9% | -0.32 | — | — | 2.20 | — |
| — | 8.70 | 12.80 | 10.75 | +0.61 | 49.3% | 270 | 49.3% | -0.39 | 1.52 | 1.05 | 2.00 | — |
| — | 7.10 | 9.90 | 8.50 | +0.54 | 48.7% | 272.5 | 48.7% | -0.46 | 2.75 | 1.00 | 4.50 | — |
| — | 5.30 | 8.20 | 6.75 | +0.47 | 48.3% | 275 | 48.3% | -0.53 | 3.08 | 2.25 | 3.90 | — |
| — | 4.40 | 7.60 | 6.00 | +0.39 | 48.0% | 277.5 | 48.0% | -0.61 | 4.33 | 2.95 | 5.70 | — |
| — | 3.10 | 5.00 | 4.05 | +0.33 | 47.8% | 280 | 47.8% | -0.67 | 5.30 | 3.50 | 7.10 | — |
| — | 1.10 | 4.30 | 2.70 | +0.27 | 47.7% | 282.5 | 47.7% | -0.73 | 6.95 | 5.30 | 8.60 | — |
| — | 1.60 | 2.50 | 2.05 | +0.21 | 47.8% | 285 | 47.8% | -0.79 | 8.35 | 6.40 | 10.30 | — |
| — | 1.30 | 2.05 | 1.68 | +0.16 | 48.0% | 287.5 | 48.0% | -0.84 | 10.35 | 8.60 | 12.10 | — |
| — | 0.85 | 1.50 | 1.18 | +0.13 | 48.2% | 290 | 48.2% | -0.88 | 12.10 | 10.20 | 14.00 | — |
| — | 0.15 | 1.00 | 0.57 | +0.10 | 48.5% | 292.5 | 48.5% | -0.91 | 13.80 | 12.50 | 15.10 | — |
| — | 0.15 | 0.80 | 0.47 | +0.07 | 48.8% | 295 | 48.8% | -0.93 | 16.60 | 14.80 | 18.40 | — |
| — | 0.10 | 0.95 | 0.53 | +0.05 | 49.1% | 297.5 | 49.1% | -0.95 | 18.90 | 17.10 | 20.70 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 49.5% | 300 | 49.5% | -0.97 | 21.25 | 19.50 | 23.00 | — |
| — | — | 0.30 | — | +0.03 | 49.9% | 302.5 | 49.9% | -0.98 | 23.65 | 21.90 | 25.40 | — |
| — | 0.05 | 2.70 | 1.38 | +0.02 | 50.3% | 305 | 50.3% | -0.98 | 26.20 | 24.40 | 28.00 | — |
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.