Spot 279.81
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.50 | 29.60 | 28.05 | +0.96 | 43.4% | 252.5 | 43.4% | -0.04 | — | — | 2.00 | — |
| — | 24.30 | 27.20 | 25.75 | +0.95 | 42.5% | 255 | 42.5% | -0.05 | — | — | 1.85 | — |
| — | 21.70 | 24.80 | 23.25 | +0.93 | 41.8% | 257.5 | 41.8% | -0.07 | — | — | 2.20 | — |
| — | 19.70 | 22.50 | 21.10 | +0.91 | 41.1% | 260 | — | — | 0.65 | 0.30 | 1.00 | — |
| — | 17.20 | 19.70 | 18.45 | +0.88 | 40.5% | 262.5 | 40.5% | -0.12 | — | — | 2.60 | — |
| — | 15.00 | 18.00 | 16.50 | +0.85 | 39.9% | 265 | 39.9% | -0.15 | 1.02 | 0.60 | 1.45 | — |
| — | 13.10 | 15.40 | 14.25 | +0.81 | 39.3% | 267.5 | — | — | 1.43 | 0.90 | 1.95 | — |
| — | 11.20 | 13.30 | 12.25 | +0.76 | 38.8% | 270 | 38.8% | -0.24 | 1.93 | 1.50 | 2.35 | — |
| — | 9.30 | 11.40 | 10.35 | +0.71 | 38.4% | 272.5 | 38.4% | -0.30 | 2.40 | 1.85 | 2.95 | — |
| — | 7.60 | 9.70 | 8.65 | +0.64 | 38.0% | 275 | 38.0% | -0.36 | 3.05 | 2.30 | 3.80 | — |
| — | 5.70 | 8.20 | 6.95 | +0.58 | 37.6% | 277.5 | — | — | 4.05 | 3.40 | 4.70 | — |
| — | 4.50 | 6.20 | 5.35 | +0.51 | 37.4% | 280 | 37.4% | -0.49 | 5.25 | 4.00 | 6.50 | — |
| — | 3.00 | 5.70 | 4.35 | +0.44 | 37.2% | 282.5 | 37.2% | -0.56 | 6.60 | 5.30 | 7.90 | — |
| — | 2.60 | 3.70 | 3.15 | +0.38 | 37.1% | 285 | 37.1% | -0.63 | 8.05 | 7.00 | 9.10 | — |
| — | 1.90 | 3.00 | 2.45 | +0.31 | 37.0% | 287.5 | 37.0% | -0.69 | 9.85 | 8.70 | 11.00 | — |
| — | 1.60 | 2.85 | 2.23 | +0.26 | 37.0% | 290 | 37.0% | -0.75 | 11.70 | 10.60 | 12.80 | — |
| — | 0.70 | 1.95 | 1.32 | +0.20 | 37.2% | 292.5 | — | — | 14.15 | 13.00 | 15.30 | — |
| — | 0.60 | 1.75 | 1.18 | — | — | 295 | — | — | 15.85 | 14.50 | 17.20 | — |
| — | 0.20 | 0.95 | 0.57 | — | — | 297.5 | 37.5% | -0.88 | 17.90 | 16.30 | 19.50 | — |
| — | 0.15 | 0.85 | 0.50 | +0.10 | 37.8% | 300 | 37.8% | -0.91 | 20.25 | 18.70 | 21.80 | — |
| — | — | 1.60 | — | +0.08 | 38.1% | 302.5 | 38.1% | -0.93 | 22.65 | 21.10 | 24.20 | — |
| — | — | 0.95 | — | +0.06 | 38.5% | 305 | — | — | 24.90 | 23.40 | 26.40 | — |
| — | 0.05 | 0.90 | 0.47 | — | — | 307.5 | 38.8% | -0.96 | 27.45 | 25.90 | 29.00 | — |
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.