Spot 280.94
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 06:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.00 | 27.85 | 26.43 | +0.97 | 58.7% | 255 | 58.7% | -0.03 | 0.28 | 0.01 | 0.56 | — |
| — | 22.55 | 25.60 | 24.07 | — | — | 257.5 | 56.7% | -0.04 | 0.52 | 0.10 | 0.94 | — |
| — | 19.95 | 23.35 | 21.65 | +0.94 | 54.9% | 260 | 54.9% | -0.05 | 0.64 | 0.15 | 1.13 | — |
| — | 17.75 | 20.75 | 19.25 | +0.93 | 53.3% | 262.5 | 53.3% | -0.07 | 0.40 | 0.25 | 0.55 | — |
| — | 15.35 | 18.40 | 16.88 | +0.90 | 51.9% | 265 | 51.9% | -0.10 | 0.48 | 0.29 | 0.68 | — |
| — | 13.05 | 16.00 | 14.53 | +0.87 | 50.7% | 267.5 | 50.7% | -0.13 | 0.68 | 0.37 | 0.98 | — |
| — | 10.85 | 13.85 | 12.35 | +0.82 | 49.7% | 270 | 49.7% | -0.18 | 0.99 | 0.71 | 1.28 | — |
| — | 9.50 | 11.40 | 10.45 | +0.77 | 49.0% | 272.5 | 49.0% | -0.23 | 1.45 | 1.07 | 1.83 | — |
| — | 7.60 | 9.40 | 8.50 | +0.70 | 48.3% | 275 | 48.3% | -0.30 | 2.08 | 1.65 | 2.51 | — |
| — | 6.10 | 7.55 | 6.83 | +0.63 | 47.9% | 277.5 | 47.9% | -0.37 | 2.92 | 2.44 | 3.40 | — |
| — | 4.80 | 5.95 | 5.38 | +0.55 | 47.6% | 280 | 47.6% | -0.45 | 3.98 | 3.40 | 4.55 | — |
| — | 3.45 | 4.60 | 4.03 | +0.47 | 47.4% | 282.5 | 47.4% | -0.53 | 5.20 | 4.60 | 5.80 | — |
| — | 2.61 | 3.55 | 3.08 | +0.39 | 47.3% | 285 | 47.3% | -0.61 | 6.62 | 5.85 | 7.40 | — |
| — | 1.79 | 2.62 | 2.21 | +0.31 | 47.4% | 287.5 | 47.4% | -0.69 | 8.28 | 7.30 | 9.25 | — |
| — | 1.18 | 1.94 | 1.56 | +0.25 | 47.6% | 290 | 47.6% | -0.75 | 10.15 | 9.00 | 11.30 | — |
| — | 0.75 | 1.44 | 1.09 | +0.19 | 48.0% | 292.5 | 48.0% | -0.81 | 12.12 | 10.45 | 13.80 | — |
| — | 0.44 | 1.08 | 0.76 | +0.14 | 48.6% | 295 | 48.6% | -0.86 | 14.43 | 12.90 | 15.95 | — |
| — | 0.25 | 0.83 | 0.54 | +0.11 | 49.3% | 297.5 | 49.3% | -0.89 | 16.65 | 15.10 | 18.20 | — |
| — | 0.09 | 0.48 | 0.28 | +0.08 | 50.3% | 300 | 50.3% | -0.92 | 19.00 | 17.45 | 20.55 | — |
| — | 0.01 | 0.52 | 0.27 | +0.06 | 51.4% | 302.5 | 51.4% | -0.94 | 21.45 | 19.90 | 23.00 | — |
| — | 0.15 | 0.29 | 0.22 | +0.05 | 52.7% | 305 | 52.7% | -0.96 | 23.75 | 22.10 | 25.40 | — |
| — | — | 0.66 | — | +0.04 | 54.2% | 307.5 | 54.2% | -0.97 | 26.40 | 24.75 | 28.05 | — |
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.