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 | |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 23.65 | 26.85 | 25.25 | +0.87 | 55.1% | 255 | 55.1% | -0.13 | 1.32 | 1.00 | 1.65 | — |
| — | — | — | — | — | — | 257.5 | — | — | — | — | — | — |
| — | 19.60 | 22.60 | 21.10 | +0.82 | 54.1% | 260 | 54.1% | -0.18 | 2.02 | 1.64 | 2.41 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 16.05 | 18.65 | 17.35 | +0.76 | 53.4% | 265 | 53.4% | -0.25 | 3.03 | 2.46 | 3.60 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 12.40 | 15.20 | 13.80 | +0.68 | 53.3% | 270 | — | — | 4.58 | 3.85 | 5.30 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 9.80 | 12.00 | 10.90 | — | — | 275 | — | — | 6.40 | 5.45 | 7.35 | — |
| — | — | — | — | — | — | 277.5 | — | — | — | — | — | — |
| — | 7.30 | 8.50 | 7.90 | — | — | 280 | — | — | 8.90 | 7.90 | 9.90 | — |
| — | — | — | — | — | — | 282.5 | — | — | — | — | — | — |
| — | 5.60 | 7.15 | 6.38 | — | — | 285 | — | — | 11.82 | 10.55 | 13.10 | — |
| — | 4.35 | 5.40 | 4.88 | — | — | 287.5 | — | — | 14.03 | 12.80 | 15.25 | — |
| — | 4.00 | 5.40 | 4.70 | — | — | 290 | — | — | 15.22 | 13.80 | 16.65 | — |
| — | 3.30 | 4.70 | 4.00 | — | — | 292.5 | — | — | 17.12 | 15.50 | 18.75 | — |
| — | 2.70 | 4.10 | 3.40 | — | — | 295 | — | — | 19.38 | 18.30 | 20.45 | — |
| — | 2.20 | 3.55 | 2.88 | — | — | 297.5 | — | — | 21.02 | 19.55 | 22.50 | — |
| — | 1.71 | 2.60 | 2.15 | — | — | 300 | — | — | 23.07 | 21.60 | 24.55 | — |
| — | 1.37 | 2.71 | 2.04 | — | — | 302.5 | — | — | 25.25 | 23.70 | 26.80 | — |
| — | 1.29 | 1.68 | 1.49 | — | — | 305 | — | — | 27.65 | 25.95 | 29.35 | — |
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.