Spot 278.75
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 21/08 00:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 27.80 | 26.25 | +0.99 | 78.6% | 252.5 | 78.6% | -0.01 | — | — | 0.64 | — |
| — | 22.40 | 25.25 | 23.82 | +0.99 | 77.0% | 255 | 77.0% | -0.01 | — | — | 0.33 | — |
| — | 19.60 | 22.85 | 21.23 | +0.98 | 75.4% | 257.5 | 75.4% | -0.02 | — | — | 0.23 | — |
| — | 17.15 | 20.40 | 18.77 | +0.96 | 73.7% | 260 | 73.7% | -0.03 | 0.35 | 0.05 | 0.65 | — |
| — | 14.50 | 18.00 | 16.25 | +0.94 | 71.9% | 262.5 | 71.9% | -0.06 | 0.20 | 0.01 | 0.40 | — |
| — | 12.65 | 15.60 | 14.12 | +0.91 | 70.1% | 265 | 70.1% | -0.09 | 0.41 | 0.19 | 0.64 | — |
| — | 10.35 | 13.15 | 11.75 | +0.88 | 68.3% | 267.5 | 68.3% | -0.12 | 0.55 | 0.25 | 0.84 | — |
| — | 8.20 | 10.40 | 9.30 | +0.83 | 66.4% | 270 | 66.4% | -0.17 | 0.72 | 0.44 | 1.00 | — |
| — | 6.20 | 8.95 | 7.58 | +0.75 | 64.6% | 272.5 | 64.6% | -0.25 | 1.28 | 0.87 | 1.69 | — |
| — | 5.00 | 7.00 | 6.00 | +0.67 | 63.1% | 275 | 63.1% | -0.33 | 1.90 | 1.30 | 2.49 | — |
| — | 3.15 | 5.30 | 4.22 | +0.56 | 61.8% | 277.5 | 61.8% | -0.44 | 3.04 | 2.44 | 3.65 | — |
| — | 2.36 | 4.00 | 3.18 | +0.45 | 61.1% | 280 | 61.1% | -0.55 | 4.03 | 3.40 | 4.65 | — |
| — | 1.58 | 2.32 | 1.95 | +0.34 | 60.9% | 282.5 | 60.9% | -0.66 | 5.75 | 4.70 | 6.80 | — |
| — | 0.88 | 1.80 | 1.34 | +0.25 | 61.3% | 285 | 61.3% | -0.75 | 7.08 | 6.15 | 8.00 | — |
| — | 0.50 | 0.97 | 0.73 | +0.18 | 62.3% | 287.5 | 62.3% | -0.82 | 9.50 | 8.05 | 10.95 | — |
| — | 0.27 | 1.00 | 0.64 | +0.12 | 63.6% | 290 | 63.6% | -0.88 | 12.10 | 11.00 | 13.20 | — |
| — | 0.14 | 0.79 | 0.47 | +0.08 | 65.3% | 292.5 | 65.3% | -0.93 | 14.20 | 12.55 | 15.85 | — |
| — | 0.01 | 0.40 | 0.20 | +0.05 | 66.9% | 295 | 66.9% | -0.95 | 16.98 | 15.70 | 18.25 | — |
| — | — | 0.49 | — | +0.03 | 68.5% | 297.5 | 68.5% | -0.97 | 18.95 | 17.40 | 20.50 | — |
| — | 0.06 | 0.24 | 0.15 | +0.02 | 70.0% | 300 | 70.0% | -0.98 | 21.30 | 19.85 | 22.75 | — |
| — | — | 0.32 | — | +0.01 | 71.3% | 302.5 | 71.3% | -0.99 | 24.07 | 22.40 | 25.75 | — |
| — | — | 0.31 | — | +0.01 | 72.5% | 305 | 72.5% | -0.99 | 26.43 | 24.90 | 27.95 | — |
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.