Spot 279.61
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.40 | 29.20 | 27.30 | +0.99 | 57.4% | 252.5 | 57.4% | -0.01 | — | — | 0.25 | — |
| — | 23.00 | 26.80 | 24.90 | +0.99 | 56.6% | 255 | 56.6% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 20.50 | 24.40 | 22.45 | +0.98 | 55.9% | 257.5 | 55.9% | -0.02 | — | — | 1.60 | — |
| — | 18.80 | 21.90 | 20.35 | +0.97 | 55.1% | 260 | 55.1% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 15.60 | 19.50 | 17.55 | +0.94 | 54.5% | 262.5 | 54.5% | -0.06 | 0.35 | 0.05 | 0.65 | — |
| — | 13.60 | 17.20 | 15.40 | +0.92 | 53.8% | 265 | 53.8% | -0.08 | 0.33 | 0.15 | 0.50 | — |
| — | 11.30 | 15.00 | 13.15 | +0.87 | 53.2% | 267.5 | 53.2% | -0.13 | 0.75 | 0.35 | 1.15 | — |
| — | 9.10 | 12.80 | 10.95 | +0.82 | 52.6% | 270 | 52.6% | -0.18 | 1.12 | 0.50 | 1.75 | — |
| — | 7.50 | 10.30 | 8.90 | +0.76 | 52.1% | 272.5 | 52.1% | -0.24 | 1.73 | 1.10 | 2.35 | — |
| — | 5.80 | 8.20 | 7.00 | +0.68 | 51.7% | 275 | 51.7% | -0.32 | 3.08 | 1.55 | 4.60 | — |
| — | 4.20 | 7.80 | 6.00 | +0.59 | 51.4% | 277.5 | 51.4% | -0.41 | 3.25 | 1.00 | 5.50 | — |
| — | 2.90 | 6.10 | 4.50 | +0.49 | 51.2% | 280 | 51.2% | -0.51 | 4.62 | 2.85 | 6.40 | — |
| — | 2.05 | 5.30 | 3.67 | +0.41 | 51.2% | 282.5 | 51.2% | -0.59 | 5.55 | 4.20 | 6.90 | — |
| — | 1.50 | 3.60 | 2.55 | +0.32 | 51.2% | 285 | 51.2% | -0.68 | 7.25 | 5.00 | 9.50 | — |
| — | 0.15 | 4.10 | 2.12 | +0.24 | 51.3% | 287.5 | 51.3% | -0.76 | 9.15 | 7.20 | 11.10 | — |
| — | 0.65 | 1.75 | 1.20 | +0.18 | 51.5% | 290 | 51.5% | -0.82 | 10.70 | 9.10 | 12.30 | — |
| — | 0.10 | 1.00 | 0.55 | +0.12 | 51.8% | 292.5 | 51.8% | -0.88 | 13.45 | 11.50 | 15.40 | — |
| — | 0.30 | 0.65 | 0.47 | +0.08 | 52.1% | 295 | 52.1% | -0.92 | 15.45 | 14.10 | 16.80 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 52.5% | 297.5 | 52.5% | -0.95 | 17.95 | 16.00 | 19.90 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 53.0% | 300 | 53.0% | -0.97 | 20.50 | 18.50 | 22.50 | — |
| — | — | 1.00 | — | +0.02 | 53.5% | 302.5 | 53.5% | -0.98 | 22.90 | 20.90 | 24.90 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 54.1% | 305 | 54.1% | -0.99 | 25.30 | 23.40 | 27.20 | — |
| — | — | 3.40 | — | +0.01 | 54.7% | 307.5 | 54.7% | -0.99 | 27.80 | 25.90 | 29.70 | — |
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.