Spot 276.91
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.20 | 27.20 | 25.20 | +0.96 | 42.7% | 252.5 | 42.7% | -0.04 | — | — | 1.40 | — |
| — | 20.80 | 24.80 | 22.80 | +0.95 | 41.9% | 255 | 41.9% | -0.05 | — | — | 0.70 | — |
| — | 18.40 | 22.50 | 20.45 | +0.93 | 41.2% | 257.5 | 41.2% | -0.07 | 0.53 | 0.30 | 0.75 | — |
| — | 16.50 | 20.10 | 18.30 | +0.91 | 40.5% | 260 | 40.5% | -0.09 | 0.78 | 0.55 | 1.00 | — |
| — | 13.80 | 17.80 | 15.80 | +0.89 | 39.9% | 262.5 | 39.9% | -0.11 | 1.12 | 0.55 | 1.70 | — |
| — | 12.70 | 15.90 | 14.30 | +0.86 | 39.3% | 265 | 39.3% | -0.14 | 1.50 | 0.95 | 2.05 | — |
| — | 10.70 | 13.10 | 11.90 | +0.82 | 38.9% | 267.5 | 38.9% | -0.18 | 1.85 | 1.30 | 2.40 | — |
| — | 8.90 | 11.50 | 10.20 | +0.78 | 38.5% | 270 | 38.5% | -0.22 | 2.80 | 1.50 | 4.10 | — |
| — | 7.30 | 10.40 | 8.85 | +0.74 | 38.1% | 272.5 | 38.1% | -0.26 | 3.48 | 2.75 | 4.20 | — |
| — | 6.40 | 7.50 | 6.95 | +0.69 | 37.9% | 275 | 37.9% | -0.31 | 4.65 | 2.80 | 6.50 | — |
| — | 4.40 | 7.00 | 5.70 | +0.63 | 37.8% | 277.5 | 37.8% | -0.37 | 6.35 | 4.70 | 8.00 | — |
| — | 4.00 | 4.50 | 4.25 | +0.58 | 37.7% | 280 | 37.7% | -0.42 | 6.85 | 5.70 | 8.00 | — |
| — | 2.45 | 5.10 | 3.77 | +0.52 | 37.7% | 282.5 | 37.7% | -0.48 | 9.00 | 7.30 | 10.70 | — |
| — | 2.15 | 2.95 | 2.55 | +0.46 | 37.9% | 285 | 37.9% | -0.54 | 10.55 | 9.30 | 11.80 | — |
| — | 1.45 | 2.20 | 1.82 | +0.40 | 38.1% | 287.5 | 38.1% | -0.60 | 12.55 | 10.70 | 14.40 | — |
| — | 1.30 | 2.20 | 1.75 | +0.35 | 38.5% | 290 | 38.5% | -0.65 | 14.75 | 13.10 | 16.40 | — |
| — | 0.70 | 1.55 | 1.12 | +0.30 | 38.9% | 292.5 | 38.9% | -0.70 | 16.80 | 15.10 | 18.50 | — |
| — | 0.40 | 1.25 | 0.82 | +0.25 | 39.5% | 295 | 39.5% | -0.75 | 19.00 | 17.30 | 20.70 | — |
| — | — | 1.05 | — | +0.22 | 40.1% | 297.5 | 40.1% | -0.79 | 21.30 | 19.70 | 22.90 | — |
| — | 0.30 | 0.70 | 0.50 | +0.18 | 40.7% | 300 | 40.7% | -0.82 | 23.20 | 21.20 | 25.20 | — |
| — | — | 0.65 | — | +0.15 | 41.5% | 302.5 | 41.5% | -0.85 | 26.00 | 24.40 | 27.60 | — |
| — | 0.20 | 0.45 | 0.33 | +0.13 | 42.3% | 305 | 42.3% | -0.88 | 28.45 | 26.90 | 30.00 | — |
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.