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 | |
| — | 28.05 | 31.05 | 29.55 | +0.88 | 57.9% | 250 | 57.9% | -0.12 | 1.33 | 0.63 | 2.03 | — |
| — | 25.90 | 28.90 | 27.40 | +0.86 | 57.5% | 252.5 | 57.5% | -0.14 | 2.06 | 1.39 | 2.72 | — |
| — | 24.70 | 26.85 | 25.77 | +0.83 | 57.2% | 255 | 57.2% | -0.17 | 2.75 | 2.04 | 3.45 | — |
| — | 22.70 | 24.85 | 23.77 | +0.81 | 56.9% | 257.5 | 56.9% | -0.19 | 3.22 | 2.34 | 4.10 | — |
| — | 20.35 | 22.55 | 21.45 | +0.78 | 56.6% | 260 | 56.6% | -0.22 | 3.67 | 2.84 | 4.50 | — |
| — | 18.45 | 20.65 | 19.55 | +0.75 | 56.4% | 262.5 | 56.4% | -0.25 | 4.00 | 2.95 | 5.05 | — |
| — | 16.50 | 19.35 | 17.93 | +0.72 | 56.3% | 265 | 56.3% | -0.29 | 5.05 | 4.30 | 5.80 | — |
| — | 14.90 | 17.20 | 16.05 | +0.68 | 56.1% | 267.5 | 56.1% | -0.32 | 5.72 | 4.55 | 6.90 | — |
| — | 13.30 | 15.80 | 14.55 | +0.64 | 56.0% | 270 | 56.0% | -0.35 | 6.85 | 5.80 | 7.90 | — |
| — | 11.80 | 14.25 | 13.03 | +0.60 | 56.0% | 272.5 | 56.0% | -0.39 | 7.55 | 6.30 | 8.80 | — |
| — | 10.15 | 12.75 | 11.45 | +0.57 | 55.9% | 275 | 55.9% | -0.43 | 8.75 | 7.80 | 9.70 | — |
| — | 8.65 | 11.20 | 9.93 | +0.52 | 55.9% | 277.5 | 55.9% | -0.47 | 9.72 | 8.30 | 11.15 | — |
| — | 7.45 | 10.20 | 8.82 | +0.49 | 55.9% | 280 | 55.9% | -0.51 | 11.18 | 9.90 | 12.45 | — |
| — | 6.95 | 8.90 | 7.92 | +0.45 | 55.9% | 282.5 | 55.9% | -0.55 | 12.45 | 11.05 | 13.85 | — |
| — | 6.15 | 8.15 | 7.15 | +0.41 | 56.0% | 285 | 56.0% | -0.58 | 13.90 | 12.95 | 14.85 | — |
| — | 4.70 | 6.70 | 5.70 | +0.37 | 56.1% | 287.5 | 56.1% | -0.63 | 15.57 | 14.25 | 16.90 | — |
| — | 4.90 | 5.75 | 5.33 | +0.34 | 56.1% | 290 | 56.1% | -0.66 | 17.50 | 16.35 | 18.65 | — |
| — | 3.05 | 5.85 | 4.45 | +0.31 | 56.3% | 292.5 | 56.3% | -0.70 | 19.12 | 17.80 | 20.45 | — |
| — | 2.54 | 5.20 | 3.87 | +0.28 | 56.4% | 295 | 56.4% | -0.73 | 20.70 | 19.40 | 22.00 | — |
| — | 2.56 | 4.15 | 3.35 | +0.25 | 56.5% | 297.5 | 56.5% | -0.76 | 22.48 | 21.30 | 23.65 | — |
| — | 2.40 | 3.70 | 3.05 | +0.22 | 56.7% | 300 | 56.7% | -0.78 | 24.68 | 23.50 | 25.85 | — |
| — | 1.67 | 3.25 | 2.46 | +0.20 | 56.9% | 302.5 | 56.9% | -0.81 | 26.60 | 25.50 | 27.70 | — |
| — | 1.34 | 2.50 | 1.92 | +0.17 | 57.1% | 305 | 57.1% | -0.83 | 28.77 | 27.70 | 29.85 | — |
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.