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 | |
| — | 24.10 | 27.55 | 25.82 | +0.88 | 42.1% | 255 | 42.1% | -0.12 | 1.19 | 0.71 | 1.67 | — |
| — | 22.05 | 25.30 | 23.68 | +0.85 | 41.5% | 257.5 | 41.5% | -0.14 | 1.58 | 1.39 | 1.78 | — |
| — | 19.85 | 23.30 | 21.57 | +0.83 | 40.9% | 260 | 40.9% | -0.17 | 1.87 | 1.34 | 2.40 | — |
| — | 17.60 | 20.75 | 19.18 | +0.80 | 40.5% | 262.5 | 40.5% | -0.20 | 2.40 | 1.91 | 2.90 | — |
| — | 16.60 | 18.60 | 17.60 | +0.77 | 40.1% | 265 | 40.1% | -0.23 | 2.90 | 2.29 | 3.50 | — |
| — | 14.80 | 16.75 | 15.78 | +0.73 | 39.8% | 267.5 | 39.8% | -0.26 | 3.54 | 2.93 | 4.15 | — |
| — | 13.15 | 15.00 | 14.07 | +0.70 | 39.5% | 270 | 39.5% | -0.31 | 4.33 | 3.70 | 4.95 | — |
| — | 11.65 | 13.30 | 12.47 | +0.65 | 39.3% | 272.5 | 39.3% | -0.35 | 5.20 | 4.45 | 5.95 | — |
| — | 10.25 | 11.70 | 10.97 | +0.61 | 39.1% | 275 | 39.1% | -0.39 | 6.22 | 5.50 | 6.95 | — |
| — | 8.95 | 10.30 | 9.62 | +0.55 | 39.0% | 277.5 | 39.0% | -0.45 | 7.35 | 6.60 | 8.10 | — |
| — | 7.75 | 9.00 | 8.38 | +0.51 | 39.0% | 280 | 39.0% | -0.49 | 8.60 | 7.80 | 9.40 | — |
| — | 6.60 | 7.85 | 7.22 | +0.46 | 39.0% | 282.5 | 39.0% | -0.54 | 9.97 | 9.15 | 10.80 | — |
| — | 5.55 | 6.80 | 6.17 | +0.42 | 39.1% | 285 | 39.1% | -0.59 | 11.43 | 10.55 | 12.30 | — |
| — | 4.65 | 5.60 | 5.12 | +0.37 | 39.3% | 287.5 | 39.3% | -0.63 | 13.00 | 12.00 | 14.00 | — |
| — | 3.85 | 5.05 | 4.45 | +0.33 | 39.4% | 290 | 39.4% | -0.67 | 14.60 | 13.40 | 15.80 | — |
| — | 3.15 | 4.30 | 3.73 | +0.29 | 39.7% | 292.5 | 39.7% | -0.71 | 16.55 | 15.40 | 17.70 | — |
| — | 2.59 | 3.70 | 3.15 | +0.26 | 40.0% | 295 | 40.0% | -0.75 | 18.48 | 17.30 | 19.65 | — |
| — | 2.09 | 3.15 | 2.62 | +0.23 | 40.3% | 297.5 | 40.3% | -0.78 | 20.38 | 19.00 | 21.75 | — |
| — | 1.67 | 2.69 | 2.18 | +0.20 | 40.7% | 300 | 40.7% | -0.81 | 22.85 | 21.45 | 24.25 | — |
| — | 1.31 | 2.31 | 1.81 | +0.17 | 41.1% | 302.5 | 41.1% | -0.83 | 24.70 | 22.90 | 26.50 | — |
| — | 1.02 | 1.99 | 1.50 | +0.15 | 41.5% | 305 | 41.5% | -0.85 | 26.95 | 25.25 | 28.65 | — |
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.