Spot 277.57
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.75 | 29.35 | 28.05 | +0.96 | 68.8% | 250 | 68.8% | -0.04 | 0.35 | 0.13 | 0.58 | — |
| — | 24.35 | 27.50 | 25.93 | +0.94 | 67.9% | 252.5 | 67.9% | -0.06 | 0.52 | 0.01 | 1.03 | — |
| — | 21.95 | 25.10 | 23.52 | +0.92 | 67.2% | 255 | 67.2% | -0.07 | 0.52 | 0.22 | 0.81 | — |
| — | 19.65 | 22.65 | 21.15 | +0.91 | 66.4% | 257.5 | 66.4% | -0.09 | 0.90 | 0.48 | 1.31 | — |
| — | 17.35 | 20.40 | 18.88 | +0.88 | 65.6% | 260 | 65.6% | -0.12 | 0.90 | 0.45 | 1.34 | — |
| — | 16.00 | 18.00 | 17.00 | +0.85 | 64.9% | 262.5 | 64.9% | -0.16 | 1.39 | 0.75 | 2.03 | — |
| — | 13.85 | 15.65 | 14.75 | +0.81 | 64.2% | 265 | 64.2% | -0.20 | 1.70 | 1.40 | 2.00 | — |
| — | 11.90 | 13.70 | 12.80 | +0.75 | 63.6% | 267.5 | 63.6% | -0.25 | 2.33 | 1.75 | 2.92 | — |
| — | 9.35 | 11.90 | 10.62 | +0.70 | 62.9% | 270 | 62.9% | -0.30 | 2.96 | 2.07 | 3.85 | — |
| — | 7.55 | 9.90 | 8.72 | +0.64 | 62.4% | 272.5 | 62.4% | -0.36 | 3.60 | 2.69 | 4.50 | — |
| — | 6.10 | 7.85 | 6.97 | +0.58 | 61.9% | 275 | 61.9% | -0.42 | 4.90 | 4.20 | 5.60 | — |
| — | 4.85 | 6.95 | 5.90 | +0.52 | 61.5% | 277.5 | 61.5% | -0.48 | 5.97 | 4.90 | 7.05 | — |
| — | 3.75 | 5.70 | 4.72 | +0.45 | 61.1% | 280 | 61.1% | -0.55 | 7.28 | 6.25 | 8.30 | — |
| — | 2.82 | 4.90 | 3.86 | +0.39 | 60.8% | 282.5 | 60.8% | -0.61 | 8.93 | 7.80 | 10.05 | — |
| — | 2.33 | 3.30 | 2.81 | +0.33 | 60.6% | 285 | 60.6% | -0.67 | 10.43 | 9.10 | 11.75 | — |
| — | 1.70 | 3.10 | 2.40 | +0.27 | 60.5% | 287.5 | 60.5% | -0.73 | 12.12 | 10.70 | 13.55 | — |
| — | 0.97 | 1.90 | 1.44 | +0.22 | 60.4% | 290 | 60.4% | -0.78 | 14.00 | 12.40 | 15.60 | — |
| — | 0.84 | 1.60 | 1.22 | +0.18 | 60.4% | 292.5 | 60.4% | -0.82 | 16.18 | 14.65 | 17.70 | — |
| — | 0.65 | 1.38 | 1.01 | +0.15 | 60.5% | 295 | 60.5% | -0.85 | 17.90 | 16.20 | 19.60 | — |
| — | 0.33 | 0.97 | 0.65 | +0.11 | 60.5% | 297.5 | 60.5% | -0.89 | 20.40 | 18.85 | 21.95 | — |
| — | 0.28 | 0.60 | 0.44 | +0.09 | 60.6% | 300 | 60.6% | -0.92 | 22.52 | 20.90 | 24.15 | — |
| — | 0.14 | 0.50 | 0.32 | +0.07 | 60.8% | 302.5 | 60.8% | -0.94 | 24.98 | 23.50 | 26.45 | — |
| — | 0.05 | 0.36 | 0.20 | +0.05 | 60.9% | 305 | 60.9% | -0.95 | 27.40 | 25.95 | 28.85 | — |
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.