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 | |
| — | 25.95 | 28.90 | 27.43 | +0.91 | 44.8% | 255 | 44.8% | -0.09 | 0.95 | 0.65 | 1.26 | — |
| — | 23.65 | 26.70 | 25.18 | +0.89 | 44.2% | 257.5 | 44.2% | -0.10 | 1.14 | 0.72 | 1.55 | — |
| — | 21.40 | 24.45 | 22.93 | +0.87 | 43.7% | 260 | 43.7% | -0.13 | 1.53 | 1.20 | 1.86 | — |
| — | 19.25 | 22.30 | 20.77 | +0.84 | 43.3% | 262.5 | 43.3% | -0.16 | 1.84 | 1.42 | 2.26 | — |
| — | 17.20 | 20.45 | 18.82 | +0.81 | 42.9% | 265 | 42.9% | -0.19 | 2.30 | 1.88 | 2.72 | — |
| — | 15.70 | 18.00 | 16.85 | +0.77 | 42.6% | 267.5 | 42.6% | -0.22 | 2.75 | 2.21 | 3.30 | — |
| — | 14.05 | 16.10 | 15.07 | +0.73 | 42.4% | 270 | 42.4% | -0.26 | 3.48 | 3.00 | 3.95 | — |
| — | 12.20 | 14.25 | 13.22 | +0.69 | 42.3% | 272.5 | 42.3% | -0.31 | 4.12 | 3.45 | 4.80 | — |
| — | 10.75 | 12.50 | 11.62 | +0.64 | 42.2% | 275 | 42.2% | -0.36 | 4.78 | 4.30 | 5.25 | — |
| — | 9.35 | 10.95 | 10.15 | +0.59 | 42.1% | 277.5 | 42.1% | -0.41 | 5.88 | 5.30 | 6.45 | — |
| — | 8.20 | 9.50 | 8.85 | +0.54 | 42.1% | 280 | 42.1% | -0.46 | 6.97 | 6.35 | 7.60 | — |
| — | 6.85 | 7.70 | 7.28 | +0.49 | 42.1% | 282.5 | 42.1% | -0.51 | 8.22 | 7.55 | 8.90 | — |
| — | 5.75 | 6.60 | 6.17 | +0.44 | 42.2% | 285 | 42.2% | -0.56 | 9.57 | 8.95 | 10.20 | — |
| — | 4.80 | 5.60 | 5.20 | +0.40 | 42.3% | 287.5 | 42.3% | -0.61 | 11.28 | 10.35 | 12.20 | — |
| — | 3.90 | 4.75 | 4.33 | +0.34 | 42.5% | 290 | 42.5% | -0.66 | 12.80 | 11.80 | 13.80 | — |
| — | 3.15 | 4.35 | 3.75 | +0.30 | 42.7% | 292.5 | 42.7% | -0.70 | 14.62 | 13.45 | 15.80 | — |
| — | 2.82 | 3.65 | 3.23 | +0.27 | 42.9% | 295 | 42.9% | -0.74 | 16.48 | 15.20 | 17.75 | — |
| — | 2.00 | 3.10 | 2.55 | +0.23 | 43.2% | 297.5 | 43.2% | -0.77 | 18.43 | 17.05 | 19.80 | — |
| — | 1.56 | 2.50 | 2.03 | +0.20 | 43.5% | 300 | 43.5% | -0.81 | 20.45 | 18.85 | 22.05 | — |
| — | 1.19 | 2.17 | 1.68 | +0.17 | 43.8% | 302.5 | 43.8% | -0.84 | 22.57 | 20.95 | 24.20 | — |
| — | 1.00 | 1.84 | 1.42 | +0.14 | 44.1% | 305 | 44.1% | -0.86 | 24.85 | 23.30 | 26.40 | — |
| — | 0.66 | 1.56 | 1.11 | +0.12 | 44.5% | 307.5 | 44.5% | -0.88 | 26.82 | 25.60 | 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.