Spot 275.28
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.60 | 27.40 | 25.50 | +0.94 | 47.1% | 250 | — | — | 0.56 | 0.50 | 0.62 | — |
| — | 21.10 | 27.70 | 24.40 | +0.92 | 46.8% | 252.5 | 46.8% | -0.08 | 0.73 | 0.67 | 0.80 | — |
| — | 19.00 | 25.55 | 22.27 | +0.89 | 46.4% | 255 | 46.4% | -0.11 | 1.04 | 0.86 | 1.22 | — |
| — | 15.30 | 23.15 | 19.23 | +0.86 | 45.9% | 257.5 | 45.9% | -0.14 | 1.25 | 1.15 | 1.35 | — |
| — | 16.60 | 18.20 | 17.40 | +0.83 | 45.3% | 260 | 45.3% | -0.17 | 1.73 | 1.43 | 2.02 | — |
| — | 13.75 | 16.40 | 15.07 | +0.79 | 44.8% | 262.5 | 44.8% | -0.21 | 2.42 | 2.01 | 2.84 | — |
| — | 12.05 | 13.90 | 12.97 | +0.75 | 44.3% | 265 | 44.3% | -0.25 | 2.85 | 2.35 | 3.35 | — |
| — | 11.10 | 11.95 | 11.53 | +0.70 | 43.9% | 267.5 | 43.9% | -0.30 | 3.67 | 3.25 | 4.10 | — |
| — | 9.35 | 10.20 | 9.78 | +0.64 | 43.6% | 270 | 43.6% | -0.36 | 4.25 | 4.10 | 4.40 | — |
| — | 7.40 | 8.60 | 8.00 | +0.58 | 43.5% | 272.5 | 43.5% | -0.42 | 4.95 | 4.40 | 5.50 | — |
| — | 6.80 | 7.25 | 7.03 | +0.52 | 43.4% | 275 | 43.4% | -0.48 | 6.22 | 5.55 | 6.90 | — |
| — | 5.55 | 6.05 | 5.80 | +0.46 | 43.4% | 277.5 | 43.4% | -0.54 | 8.18 | 7.50 | 8.85 | — |
| — | 4.60 | 5.05 | 4.83 | +0.41 | 43.6% | 280 | 43.6% | -0.59 | 9.32 | 8.25 | 10.40 | — |
| — | 3.30 | 4.75 | 4.03 | +0.35 | 43.8% | 282.5 | 43.8% | -0.65 | 10.95 | 9.70 | 12.20 | — |
| — | 3.00 | 3.40 | 3.20 | +0.30 | 44.1% | 285 | 44.1% | -0.70 | 12.70 | 11.35 | 14.05 | — |
| — | 2.39 | 2.80 | 2.60 | +0.26 | 44.5% | 287.5 | 44.5% | -0.75 | 14.57 | 13.15 | 16.00 | — |
| — | 1.82 | 2.25 | 2.04 | +0.21 | 45.0% | 290 | 45.0% | -0.79 | 16.57 | 15.05 | 18.10 | — |
| — | 1.09 | 2.31 | 1.70 | +0.18 | 45.5% | 292.5 | 45.5% | -0.82 | 18.48 | 14.55 | 22.40 | — |
| — | 1.14 | 1.65 | 1.40 | +0.15 | 46.1% | 295 | 46.1% | -0.85 | 21.98 | 19.40 | 24.55 | — |
| — | 0.85 | 1.59 | 1.22 | +0.12 | 46.7% | 297.5 | 46.7% | -0.88 | 24.02 | 21.10 | 26.95 | — |
| — | 0.71 | 0.89 | 0.80 | +0.10 | 47.3% | 300 | 47.3% | -0.90 | 26.95 | 25.10 | 28.80 | — |
| — | 0.33 | 0.95 | 0.64 | +0.08 | 47.9% | 302.5 | 47.9% | -0.92 | 27.55 | 23.55 | 31.55 | — |
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.