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 | |
| — | 24.00 | 28.10 | 26.05 | +0.91 | 40.4% | 252.5 | 40.4% | -0.09 | — | — | 4.80 | — |
| — | 21.80 | 25.90 | 23.85 | +0.90 | 39.8% | 255 | 39.8% | -0.11 | — | — | 4.50 | — |
| — | 19.60 | 23.80 | 21.70 | +0.88 | 39.2% | 257.5 | 39.2% | -0.13 | 2.55 | 0.10 | 5.00 | — |
| — | 17.50 | 21.60 | 19.55 | +0.85 | 38.7% | 260 | 38.7% | -0.15 | 1.93 | 1.65 | 2.20 | — |
| — | 16.40 | 19.50 | 17.95 | +0.83 | 38.3% | 262.5 | 38.3% | -0.17 | 2.58 | 0.45 | 4.70 | — |
| — | 14.10 | 17.00 | 15.55 | +0.80 | 37.9% | 265 | 37.9% | -0.20 | 2.95 | 0.90 | 5.00 | — |
| — | 11.80 | 16.00 | 13.90 | +0.77 | 37.6% | 267.5 | 37.6% | -0.23 | 3.85 | 1.50 | 6.20 | — |
| — | 10.00 | 14.00 | 12.00 | — | — | 270 | — | — | 4.95 | 3.20 | 6.70 | — |
| — | 9.40 | 12.50 | 10.95 | — | — | 272.5 | — | — | 5.50 | 3.10 | 7.90 | — |
| — | 7.60 | 11.10 | 9.35 | — | — | 275 | 37.1% | -0.34 | 5.85 | 4.40 | 7.30 | — |
| — | 5.70 | 9.80 | 7.75 | +0.61 | 37.1% | 277.5 | 33.8% | -0.39 | 8.45 | 6.90 | 10.00 | — |
| — | 4.70 | 8.80 | 6.75 | +0.57 | 37.1% | 280 | — | — | 9.65 | 7.80 | 11.50 | — |
| — | 3.70 | 8.00 | 5.85 | +0.53 | 37.2% | 282.5 | — | — | 11.05 | 9.20 | 12.90 | — |
| — | 2.50 | 5.70 | 4.10 | — | — | 285 | — | — | 12.25 | 10.80 | 13.70 | — |
| — | 1.65 | 6.00 | 3.83 | — | — | 287.5 | — | — | 14.45 | 12.60 | 16.30 | — |
| — | 1.25 | 3.60 | 2.42 | — | — | 290 | — | — | 16.20 | 14.40 | 18.00 | — |
| — | 1.55 | 5.00 | 3.27 | — | — | 292.5 | 38.3% | -0.65 | 17.80 | 15.60 | 20.00 | — |
| — | 1.00 | 4.90 | 2.95 | +0.31 | 38.8% | 295 | 38.8% | -0.69 | 19.75 | 18.40 | 21.10 | — |
| — | 0.65 | 3.20 | 1.93 | — | — | 297.5 | — | — | 22.35 | 20.60 | 24.10 | — |
| — | 1.00 | 2.20 | 1.60 | +0.25 | 39.8% | 300 | — | — | 24.15 | 22.00 | 26.30 | — |
| — | — | 4.10 | — | +0.22 | 40.4% | 302.5 | 40.4% | -0.79 | 26.75 | 25.00 | 28.50 | — |
| — | 0.30 | 1.65 | 0.97 | +0.19 | 41.0% | 305 | — | — | 29.10 | 27.40 | 30.80 | — |
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.