Spot 256.30
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 06:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.85 | 24.60 | 24.23 | +0.97 | 35.0% | 232.5 | 35.0% | -0.03 | 0.14 | 0.12 | 0.16 | — |
| — | 21.40 | 22.15 | 21.77 | +0.96 | 33.4% | 235 | 33.4% | -0.04 | 0.19 | 0.17 | 0.21 | — |
| — | 18.70 | 19.70 | 19.20 | +0.95 | 32.0% | 237.5 | 32.0% | -0.05 | 0.24 | 0.22 | 0.27 | — |
| — | 16.30 | 17.30 | 16.80 | +0.93 | 30.8% | 240 | 30.8% | -0.07 | 0.34 | 0.31 | 0.38 | — |
| — | 14.00 | 14.95 | 14.47 | +0.90 | 29.8% | 242.5 | 29.8% | -0.10 | 0.51 | 0.47 | 0.54 | — |
| — | 12.10 | 12.70 | 12.40 | +0.86 | 29.0% | 245 | 29.0% | -0.14 | 0.80 | 0.77 | 0.83 | — |
| — | 10.00 | 10.55 | 10.28 | +0.81 | 28.5% | 247.5 | 28.5% | -0.20 | 1.17 | 1.12 | 1.22 | — |
| — | 8.10 | 8.55 | 8.32 | +0.74 | 28.1% | 250 | — | — | 1.73 | 1.66 | 1.79 | — |
| — | 6.35 | 6.65 | 6.50 | — | — | 252.5 | 27.8% | -0.34 | 2.48 | 2.40 | 2.56 | — |
| — | 4.85 | 5.10 | 4.97 | +0.57 | 27.7% | 255 | 27.7% | -0.44 | 3.45 | 3.35 | 3.55 | — |
| — | 3.55 | 3.75 | 3.65 | +0.47 | 27.5% | 257.5 | 27.5% | -0.53 | 4.70 | 4.60 | 4.80 | — |
| — | 2.61 | 2.74 | 2.67 | +0.38 | 27.6% | 260 | 27.6% | -0.62 | 6.17 | 6.05 | 6.30 | — |
| — | 1.86 | 1.94 | 1.90 | +0.30 | 27.8% | 262.5 | 27.8% | -0.71 | 7.80 | 7.55 | 8.05 | — |
| — | 1.30 | 1.35 | 1.32 | +0.22 | 28.1% | 265 | 28.1% | -0.78 | 9.80 | 9.60 | 10.00 | — |
| — | 0.87 | 0.94 | 0.91 | +0.16 | 28.5% | 267.5 | 28.5% | -0.84 | 11.85 | 11.50 | 12.20 | — |
| — | 0.59 | 0.64 | 0.61 | +0.12 | 29.0% | 270 | 29.0% | -0.89 | 14.18 | 13.95 | 14.40 | — |
| — | 0.41 | 0.45 | 0.43 | +0.09 | 29.6% | 272.5 | 29.6% | -0.92 | 16.38 | 16.00 | 16.75 | — |
| — | 0.28 | 0.31 | 0.29 | +0.06 | 30.3% | 275 | 30.3% | -0.95 | 18.80 | 18.35 | 19.25 | — |
| — | 0.20 | 0.22 | 0.21 | +0.05 | 31.1% | 277.5 | 31.1% | -0.96 | 21.38 | 20.80 | 21.95 | — |
| — | 0.15 | 0.17 | 0.16 | +0.03 | 31.9% | 280 | 31.9% | -0.98 | 23.70 | 23.30 | 24.10 | — |
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.