Spot 279.14
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.05 | 25.65 | 24.35 | +0.94 | 42.9% | 255 | 42.9% | -0.06 | 0.30 | 0.15 | 0.46 | — |
| — | 20.95 | 24.05 | 22.50 | +0.93 | 42.1% | 257.5 | 42.1% | -0.07 | 0.52 | 0.35 | 0.68 | — |
| — | 18.35 | 21.15 | 19.75 | +0.90 | 41.5% | 260 | 41.5% | -0.10 | 0.70 | 0.50 | 0.91 | — |
| — | 16.15 | 18.90 | 17.52 | +0.88 | 40.9% | 262.5 | 40.9% | -0.13 | 0.99 | 0.72 | 1.26 | — |
| — | 13.85 | 16.55 | 15.20 | +0.84 | 40.4% | 265 | 40.4% | -0.16 | 1.31 | 1.01 | 1.62 | — |
| — | 12.85 | 14.70 | 13.78 | +0.80 | 40.0% | 267.5 | 40.0% | -0.20 | 1.71 | 1.33 | 2.09 | — |
| — | 11.00 | 12.45 | 11.72 | +0.75 | 39.7% | 270 | 39.7% | -0.25 | 2.23 | 2.00 | 2.45 | — |
| — | 9.30 | 10.80 | 10.05 | +0.70 | 39.4% | 272.5 | 39.4% | -0.31 | 3.00 | 2.56 | 3.45 | — |
| — | 7.85 | 9.05 | 8.45 | +0.63 | 39.3% | 275 | 39.3% | -0.37 | 3.92 | 3.45 | 4.40 | — |
| — | 6.55 | 7.70 | 7.12 | +0.57 | 39.2% | 277.5 | 39.2% | -0.43 | 4.88 | 4.45 | 5.30 | — |
| — | 5.30 | 6.20 | 5.75 | +0.50 | 39.2% | 280 | 39.2% | -0.50 | 6.15 | 5.50 | 6.80 | — |
| — | 4.20 | 5.10 | 4.65 | +0.44 | 39.2% | 282.5 | 39.2% | -0.56 | 7.60 | 7.00 | 8.20 | — |
| — | 3.25 | 4.05 | 3.65 | +0.38 | 39.3% | 285 | 39.3% | -0.62 | 9.12 | 8.40 | 9.85 | — |
| — | 2.51 | 3.30 | 2.90 | +0.32 | 39.5% | 287.5 | 39.5% | -0.68 | 10.82 | 9.90 | 11.75 | — |
| — | 2.13 | 2.40 | 2.27 | +0.27 | 39.7% | 290 | 39.7% | -0.74 | 12.88 | 12.10 | 13.65 | — |
| — | 1.36 | 2.09 | 1.73 | +0.22 | 40.0% | 292.5 | 40.0% | -0.78 | 14.75 | 13.70 | 15.80 | — |
| — | 1.26 | 1.50 | 1.38 | +0.18 | 40.3% | 295 | 40.3% | -0.83 | 16.95 | 15.10 | 18.80 | — |
| — | 0.66 | 1.21 | 0.94 | +0.15 | 40.7% | 297.5 | 40.7% | -0.86 | 19.38 | 18.00 | 20.75 | — |
| — | 0.65 | 0.84 | 0.74 | +0.12 | 41.1% | 300 | 41.1% | -0.89 | 21.35 | 19.65 | 23.05 | — |
| — | 0.27 | 0.79 | 0.53 | +0.09 | 41.5% | 302.5 | 41.5% | -0.91 | 23.73 | 21.95 | 25.50 | — |
| — | 0.24 | 0.68 | 0.46 | +0.07 | 42.0% | 305 | 42.0% | -0.93 | 26.07 | 24.35 | 27.80 | — |
| — | 0.07 | 0.62 | 0.34 | +0.06 | 42.5% | 307.5 | 42.5% | -0.95 | 28.48 | 26.85 | 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.