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 | |
| — | 26.00 | 29.40 | 27.70 | +0.85 | 46.4% | 252.5 | 46.4% | -0.15 | — | — | 2.10 | — |
| — | 23.50 | 27.20 | 25.35 | +0.82 | 45.9% | 255 | 45.9% | -0.18 | 1.30 | 0.65 | 1.95 | — |
| — | 21.50 | 25.00 | 23.25 | +0.79 | 45.4% | 257.5 | 45.4% | -0.21 | 1.73 | 0.05 | 3.40 | — |
| — | 19.10 | 22.60 | 20.85 | +0.76 | 45.0% | 260 | 45.0% | -0.24 | 2.17 | 1.05 | 3.30 | — |
| — | 17.20 | 21.00 | 19.10 | +0.72 | 44.6% | 262.5 | 44.6% | -0.28 | 1.68 | 0.70 | 2.65 | — |
| — | 15.10 | 18.00 | 16.55 | +0.68 | 44.3% | 265 | 44.3% | -0.32 | 3.08 | 1.35 | 4.80 | — |
| — | 13.30 | 16.60 | 14.95 | — | — | 267.5 | — | — | 3.52 | 2.05 | 5.00 | — |
| — | 11.90 | 15.00 | 13.45 | — | — | 270 | — | — | 4.20 | 3.70 | 4.70 | — |
| — | 10.00 | 13.90 | 11.95 | — | — | 272.5 | 43.6% | -0.46 | 5.70 | 4.20 | 7.20 | — |
| — | 8.80 | 11.00 | 9.90 | +0.49 | 43.5% | 275 | 43.5% | -0.51 | 6.75 | 5.30 | 8.20 | — |
| — | 7.00 | 10.10 | 8.55 | — | — | 277.5 | — | — | 7.20 | 5.20 | 9.20 | — |
| — | 5.60 | 8.80 | 7.20 | +0.40 | 43.5% | 280 | 43.5% | -0.61 | 8.70 | 6.90 | 10.50 | — |
| — | 5.30 | 8.00 | 6.65 | +0.35 | 43.5% | 282.5 | — | — | 10.10 | 8.30 | 11.90 | — |
| — | 4.90 | 6.80 | 5.85 | +0.31 | 43.6% | 285 | — | — | 11.60 | 9.90 | 13.30 | — |
| — | 2.80 | 6.80 | 4.80 | +0.27 | 43.8% | 287.5 | — | — | 13.05 | 11.20 | 14.90 | — |
| — | 3.00 | 4.80 | 3.90 | +0.24 | 44.0% | 290 | — | — | 14.30 | 13.00 | 15.60 | — |
| — | 1.05 | 5.40 | 3.23 | +0.21 | 44.3% | 292.5 | — | — | 16.50 | 14.60 | 18.40 | — |
| — | 2.15 | 4.80 | 3.48 | — | — | 295 | — | — | 18.45 | 16.50 | 20.40 | — |
| — | 0.10 | 5.00 | 2.55 | +0.15 | 44.9% | 297.5 | 44.9% | -0.85 | 20.65 | 19.20 | 22.10 | — |
| — | 1.55 | 2.20 | 1.88 | — | — | 300 | — | — | 22.45 | 20.50 | 24.40 | — |
| — | 1.00 | 3.00 | 2.00 | +0.11 | 45.7% | 302.5 | 45.7% | -0.89 | 24.65 | 22.70 | 26.60 | — |
| — | 0.35 | 1.55 | 0.95 | +0.10 | 46.2% | 305 | 46.2% | -0.91 | 27.15 | 25.70 | 28.60 | — |
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.