Spot 251.07
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.75 | 22.85 | 21.30 | +0.77 | 88.7% | 230 | 88.7% | -0.23 | 0.69 | 0.56 | 0.81 | — |
| — | 17.30 | 20.40 | 18.85 | +0.72 | 87.9% | 232.5 | 87.9% | -0.28 | 0.93 | 0.83 | 1.02 | — |
| — | 16.00 | 18.60 | 17.30 | +0.67 | 87.3% | 235 | 87.3% | -0.33 | 1.25 | 1.15 | 1.34 | — |
| — | 14.55 | 16.35 | 15.45 | +0.82 | 86.9% | 237.5 | 86.9% | -0.18 | 1.67 | 1.57 | 1.77 | — |
| — | 12.95 | 13.90 | 13.43 | +0.77 | 86.6% | 240 | 86.6% | -0.23 | 2.19 | 1.98 | 2.39 | — |
| — | 10.90 | 12.55 | 11.72 | +0.72 | 86.6% | 242.5 | 86.6% | -0.28 | 3.02 | 2.73 | 3.30 | — |
| — | 9.00 | 10.40 | 9.70 | +0.67 | 86.7% | 245 | 86.7% | -0.34 | 3.80 | 3.50 | 4.10 | — |
| — | 8.00 | 8.70 | 8.35 | +0.61 | 87.0% | 247.5 | 87.0% | -0.39 | 4.85 | 4.35 | 5.35 | — |
| — | 6.50 | 7.20 | 6.85 | +0.55 | 87.5% | 250 | 87.5% | -0.45 | 6.05 | 5.80 | 6.30 | — |
| — | 5.40 | 6.15 | 5.78 | +0.48 | 88.1% | 252.5 | 88.1% | -0.52 | 6.92 | 5.95 | 7.90 | — |
| — | 4.60 | 5.15 | 4.88 | +0.42 | 88.8% | 255 | 88.8% | -0.58 | 8.85 | 8.15 | 9.55 | — |
| — | 3.85 | 4.40 | 4.12 | +0.37 | 89.7% | 257.5 | 89.7% | -0.63 | 10.28 | 9.30 | 11.25 | — |
| — | 3.20 | 3.45 | 3.33 | +0.32 | 90.6% | 260 | 90.6% | -0.68 | 11.75 | 10.75 | 12.75 | — |
| — | 2.58 | 2.96 | 2.77 | +0.27 | 91.7% | 262.5 | 91.7% | -0.73 | 14.07 | 13.45 | 14.70 | — |
| — | 2.09 | 2.32 | 2.21 | +0.23 | 92.9% | 265 | 92.9% | -0.78 | 15.70 | 14.70 | 16.70 | — |
| — | 1.62 | 1.92 | 1.77 | +0.19 | 94.1% | 267.5 | 94.1% | -0.81 | 18.07 | 17.30 | 18.85 | — |
| — | 1.45 | 1.49 | 1.47 | +0.16 | 95.3% | 270 | 95.3% | -0.84 | 20.02 | 18.95 | 21.10 | — |
| — | 1.10 | 1.25 | 1.18 | +0.13 | 96.6% | 272.5 | 96.6% | -0.86 | 23.05 | 21.65 | 24.45 | — |
| — | 0.79 | 1.03 | 0.91 | +0.11 | 97.9% | 275 | 97.9% | -0.89 | 25.05 | 23.15 | 26.95 | — |
| — | 0.60 | 0.96 | 0.78 | +0.09 | 99.3% | 277.5 | 99.3% | -0.91 | 27.55 | 25.75 | 29.35 | — |
| — | 0.57 | 0.68 | 0.62 | +0.08 | 100.8% | 280 | 100.8% | -0.93 | 30.10 | 28.50 | 31.70 | — |
| — | 0.35 | 0.61 | 0.48 | +0.07 | 102.3% | 282.5 | 102.3% | -0.94 | 31.88 | 30.50 | 33.25 | — |
| — | 0.41 | 0.52 | 0.47 | +0.05 | 103.9% | 285 | 103.9% | -0.95 | 34.77 | 33.05 | 36.50 | — |
| — | — | 0.90 | — | +0.05 | 105.6% | 287.5 | 105.6% | -0.95 | 37.27 | 35.65 | 38.90 | — |
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.