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 | |
| — | 26.30 | 30.10 | 28.20 | +0.93 | 46.7% | 252.5 | 46.7% | -0.07 | — | — | 1.95 | — |
| — | 23.90 | 27.80 | 25.85 | +0.91 | 46.0% | 255 | 46.0% | -0.09 | 0.47 | 0.05 | 0.90 | — |
| — | 21.50 | 25.60 | 23.55 | +0.89 | 45.4% | 257.5 | 45.4% | -0.11 | 2.02 | 0.05 | 4.00 | — |
| — | 19.70 | 23.40 | 21.55 | +0.86 | 44.8% | 260 | 44.8% | -0.14 | 1.35 | 1.20 | 1.50 | — |
| — | 17.60 | 21.30 | 19.45 | +0.83 | 44.3% | 262.5 | 44.3% | -0.17 | 2.70 | 0.40 | 5.00 | — |
| — | 15.10 | 19.30 | 17.20 | +0.80 | 43.8% | 265 | 43.8% | -0.20 | 2.12 | 0.75 | 3.50 | — |
| — | 13.90 | 16.60 | 15.25 | +0.76 | 43.4% | 267.5 | 43.4% | -0.24 | 2.45 | 0.80 | 4.10 | — |
| — | 11.80 | 14.70 | 13.25 | +0.71 | 43.1% | 270 | 43.1% | -0.28 | 3.00 | 1.10 | 4.90 | — |
| — | 9.60 | 13.80 | 11.70 | +0.67 | 42.8% | 272.5 | 42.8% | -0.33 | 4.15 | 2.10 | 6.20 | — |
| — | 8.90 | 12.30 | 10.60 | +0.62 | 42.6% | 275 | 42.6% | -0.38 | 4.75 | 3.00 | 6.50 | — |
| — | 8.00 | 10.90 | 9.45 | +0.56 | 42.5% | 277.5 | 42.5% | -0.44 | 6.30 | 4.10 | 8.50 | — |
| — | 6.70 | 9.70 | 8.20 | +0.51 | 42.4% | 280 | 42.4% | -0.49 | 8.15 | 6.60 | 9.70 | — |
| — | 4.90 | 7.40 | 6.15 | +0.46 | 42.4% | 282.5 | 42.4% | -0.55 | 8.65 | 6.60 | 10.70 | — |
| — | 3.20 | 6.90 | 5.05 | +0.41 | 42.5% | 285 | 42.5% | -0.60 | 10.35 | 9.20 | 11.50 | — |
| — | 2.05 | 5.70 | 3.88 | +0.35 | 42.6% | 287.5 | 42.6% | -0.65 | 11.40 | 9.80 | 13.00 | — |
| — | 2.10 | 4.90 | 3.50 | +0.31 | 42.8% | 290 | 42.8% | -0.69 | 13.15 | 11.50 | 14.80 | — |
| — | 1.40 | 5.20 | 3.30 | +0.27 | 43.0% | 292.5 | 43.0% | -0.74 | 15.40 | 14.00 | 16.80 | — |
| — | 0.65 | 2.70 | 1.68 | +0.23 | 43.3% | 295 | 43.3% | -0.77 | 17.30 | 15.30 | 19.30 | — |
| — | — | 4.40 | — | +0.20 | 43.7% | 297.5 | 43.7% | -0.81 | 19.30 | 17.20 | 21.40 | — |
| — | 0.75 | 2.05 | 1.40 | +0.17 | 44.1% | 300 | 44.1% | -0.84 | 21.25 | 19.60 | 22.90 | — |
| — | — | 3.00 | — | +0.14 | 44.5% | 302.5 | 44.5% | -0.86 | 23.80 | 21.80 | 25.80 | — |
| — | 0.50 | 1.20 | 0.85 | +0.12 | 45.0% | 305 | 45.0% | -0.89 | 25.75 | 24.40 | 27.10 | — |
| — | 0.40 | 1.45 | 0.93 | +0.10 | 45.5% | 307.5 | 45.5% | -0.91 | 28.30 | 26.40 | 30.20 | — |
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.