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 | |
| — | 23.40 | 30.90 | 27.15 | +0.88 | 45.2% | 250 | 45.2% | -0.12 | 1.59 | 1.07 | 2.11 | — |
| — | 22.70 | 27.40 | 25.05 | +0.85 | 44.8% | 252.5 | 44.8% | -0.15 | 2.27 | 1.60 | 2.93 | — |
| — | 20.65 | 27.25 | 23.95 | +0.83 | 44.4% | 255 | 44.4% | -0.17 | 2.73 | 2.00 | 3.45 | — |
| — | 19.40 | 22.75 | 21.07 | +0.80 | 44.2% | 257.5 | 44.2% | -0.20 | 3.03 | 2.06 | 4.00 | — |
| — | 17.50 | 20.80 | 19.15 | +0.77 | 43.9% | 260 | 43.9% | -0.23 | 3.45 | 2.30 | 4.60 | — |
| — | 15.75 | 18.90 | 17.32 | — | — | 262.5 | 43.7% | -0.27 | 4.09 | 2.89 | 5.30 | — |
| — | 14.75 | 16.70 | 15.72 | — | — | 265 | 43.5% | -0.31 | 4.80 | 3.65 | 5.95 | — |
| — | 12.55 | 15.00 | 13.78 | +0.65 | 43.4% | 267.5 | 43.4% | -0.35 | 5.95 | 4.85 | 7.05 | — |
| — | 11.50 | 12.75 | 12.12 | +0.61 | 43.3% | 270 | 43.3% | -0.39 | 6.72 | 5.30 | 8.15 | — |
| — | 10.00 | 11.50 | 10.75 | +0.57 | 43.3% | 272.5 | 43.3% | -0.43 | 7.88 | 7.45 | 8.30 | — |
| — | 8.65 | 10.95 | 9.80 | +0.53 | 43.3% | 275 | 43.3% | -0.47 | 8.35 | 7.60 | 9.10 | — |
| — | 7.40 | 9.80 | 8.60 | +0.49 | 43.3% | 277.5 | 43.3% | -0.52 | 10.72 | 9.60 | 11.85 | — |
| — | 6.30 | 8.70 | 7.50 | +0.44 | 43.4% | 280 | 43.4% | -0.56 | 11.78 | 10.20 | 13.35 | — |
| — | 5.65 | 7.75 | 6.70 | +0.40 | 43.4% | 282.5 | 43.4% | -0.60 | 13.30 | 11.75 | 14.85 | — |
| — | 4.45 | 6.20 | 5.33 | +0.36 | 43.6% | 285 | 43.6% | -0.64 | 14.95 | 13.30 | 16.60 | — |
| — | 3.75 | 6.05 | 4.90 | +0.33 | 43.7% | 287.5 | 43.7% | -0.68 | 16.70 | 14.90 | 18.50 | — |
| — | 3.45 | 4.60 | 4.03 | +0.29 | 43.9% | 290 | 43.9% | -0.71 | 18.50 | 16.60 | 20.40 | — |
| — | 2.52 | 4.75 | 3.63 | +0.26 | 44.1% | 292.5 | 44.1% | -0.74 | 20.43 | 18.55 | 22.30 | — |
| — | 2.10 | 4.20 | 3.15 | +0.23 | 44.3% | 295 | 44.3% | -0.78 | 22.68 | 21.20 | 24.15 | — |
| — | 1.59 | 3.70 | 2.65 | +0.20 | 44.6% | 297.5 | 44.6% | -0.80 | 24.82 | 23.15 | 26.50 | — |
| — | 2.03 | 2.63 | 2.33 | +0.18 | 44.9% | 300 | 44.9% | -0.83 | 27.10 | 23.75 | 30.45 | — |
| — | 1.19 | 2.05 | 1.62 | +0.16 | 45.2% | 302.5 | 45.2% | -0.85 | 29.90 | 27.20 | 32.60 | — |
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.