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 | |
| — | — | — | — | — | — | 252.5 | — | — | — | — | — | — |
| — | 24.80 | 27.90 | 26.35 | +0.91 | 36.3% | 255 | 36.3% | -0.09 | 0.80 | 0.25 | 1.35 | — |
| — | — | — | — | +0.89 | 35.8% | 257.5 | 35.8% | -0.11 | — | — | — | — |
| — | 20.20 | 23.50 | 21.85 | +0.87 | 35.4% | 260 | 35.4% | -0.13 | 1.50 | 0.35 | 2.65 | — |
| — | — | — | — | +0.84 | 35.1% | 262.5 | 35.1% | -0.16 | — | — | — | — |
| — | 16.30 | 19.00 | 17.65 | +0.80 | 34.8% | 265 | 34.8% | -0.20 | 2.60 | 1.50 | 3.70 | — |
| — | 14.10 | 16.90 | 15.50 | +0.76 | 34.7% | 267.5 | 34.7% | -0.24 | 2.38 | 1.35 | 3.40 | — |
| — | 12.60 | 15.00 | 13.80 | +0.72 | 34.6% | 270 | 34.6% | -0.28 | 3.40 | 2.80 | 4.00 | — |
| — | 11.00 | 13.30 | 12.15 | +0.67 | 34.5% | 272.5 | 34.5% | -0.33 | 3.85 | 2.80 | 4.90 | — |
| — | 9.30 | 11.80 | 10.55 | +0.62 | 34.5% | 275 | 34.5% | -0.38 | 4.55 | 3.40 | 5.70 | — |
| — | 8.10 | 10.40 | 9.25 | +0.57 | 34.6% | 277.5 | 34.6% | -0.43 | 6.10 | 4.80 | 7.40 | — |
| — | 6.40 | 9.00 | 7.70 | +0.52 | 34.6% | 280 | 34.6% | -0.48 | 6.95 | 6.00 | 7.90 | — |
| — | 5.50 | 7.90 | 6.70 | +0.47 | 34.7% | 282.5 | 34.7% | -0.54 | 8.60 | 7.30 | 9.90 | — |
| — | 4.40 | 6.80 | 5.60 | +0.42 | 34.9% | 285 | 34.9% | -0.59 | 9.80 | 8.80 | 10.80 | — |
| — | 3.00 | 5.90 | 4.45 | +0.37 | 35.0% | 287.5 | 35.0% | -0.64 | 11.65 | 10.40 | 12.90 | — |
| — | 2.25 | 4.90 | 3.58 | +0.32 | 35.2% | 290 | 35.2% | -0.68 | 13.25 | 12.10 | 14.40 | — |
| — | 2.45 | 4.00 | 3.23 | +0.28 | 35.3% | 292.5 | 35.3% | -0.73 | 15.35 | 14.00 | 16.70 | — |
| — | 1.90 | 3.40 | 2.65 | +0.24 | 35.5% | 295 | 35.5% | -0.76 | 17.25 | 15.80 | 18.70 | — |
| — | 1.45 | 3.00 | 2.23 | +0.21 | 35.7% | 297.5 | 35.7% | -0.80 | 18.80 | 17.30 | 20.30 | — |
| — | 0.90 | 2.50 | 1.70 | +0.17 | 35.9% | 300 | 35.9% | -0.83 | 21.25 | 20.10 | 22.40 | — |
| — | 0.80 | 2.05 | 1.43 | +0.15 | 36.2% | 302.5 | 36.2% | -0.86 | 23.25 | 21.70 | 24.80 | — |
| — | 0.65 | 1.70 | 1.18 | +0.12 | 36.4% | 305 | 36.4% | -0.88 | 25.90 | 23.90 | 27.90 | — |
| — | 0.25 | 1.15 | 0.70 | +0.10 | 36.7% | 307.5 | 36.7% | -0.90 | 28.20 | 26.30 | 30.10 | — |
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.