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 | |
| — | 23.80 | 25.80 | 24.80 | +0.70 | 73.0% | 230 | 73.0% | -0.31 | 3.65 | 3.30 | 4.00 | — |
| — | 21.90 | 23.90 | 22.90 | +0.66 | 72.8% | 232.5 | 72.8% | -0.34 | 4.22 | 3.80 | 4.65 | — |
| — | 19.35 | 22.20 | 20.77 | +0.62 | 72.7% | 235 | 72.7% | -0.38 | 4.90 | 4.60 | 5.20 | — |
| — | 18.10 | 20.90 | 19.50 | +0.71 | 72.6% | 237.5 | 72.6% | -0.29 | 5.75 | 5.00 | 6.50 | — |
| — | 16.05 | 18.50 | 17.27 | +0.68 | 72.6% | 240 | 72.6% | -0.32 | 6.78 | 6.10 | 7.45 | — |
| — | 15.70 | 17.60 | 16.65 | +0.64 | 72.6% | 242.5 | 72.6% | -0.36 | 7.20 | 6.55 | 7.85 | — |
| — | 14.15 | 15.50 | 14.82 | +0.61 | 72.7% | 245 | 72.7% | -0.39 | 8.53 | 7.95 | 9.10 | — |
| — | 12.60 | 13.80 | 13.20 | +0.44 | 72.8% | 247.5 | 72.8% | -0.42 | 9.68 | 9.20 | 10.15 | — |
| — | 11.55 | 13.00 | 12.28 | +0.54 | 73.0% | 250 | 73.0% | -0.46 | 10.88 | 10.40 | 11.35 | — |
| — | 10.50 | 11.30 | 10.90 | +0.51 | 73.2% | 252.5 | 73.2% | -0.49 | 11.80 | 10.90 | 12.70 | — |
| — | 9.25 | 10.25 | 9.75 | +0.48 | 73.4% | 255 | 73.4% | -0.53 | 13.57 | 13.00 | 14.15 | — |
| — | 8.60 | 9.20 | 8.90 | +0.44 | 73.7% | 257.5 | 73.7% | -0.56 | 15.05 | 14.40 | 15.70 | — |
| — | 7.70 | 8.65 | 8.18 | +0.41 | 74.0% | 260 | 74.0% | -0.59 | 16.55 | 16.05 | 17.05 | — |
| — | 6.95 | 7.40 | 7.17 | +0.38 | 74.3% | 262.5 | 74.3% | -0.63 | 18.35 | 17.70 | 19.00 | — |
| — | 5.75 | 6.75 | 6.25 | +0.35 | 74.7% | 265 | 74.7% | -0.65 | 19.85 | 18.85 | 20.85 | — |
| — | 5.50 | 6.10 | 5.80 | +0.32 | 75.1% | 267.5 | 75.1% | -0.68 | 21.77 | 20.85 | 22.70 | — |
| — | 4.90 | 5.30 | 5.10 | +0.29 | 75.5% | 270 | 75.5% | -0.71 | 24.20 | 22.60 | 25.80 | — |
| — | 4.40 | 4.80 | 4.60 | +0.27 | 76.0% | 272.5 | 76.0% | -0.73 | 26.10 | 24.75 | 27.45 | — |
| — | 3.90 | 4.30 | 4.10 | +0.24 | 76.4% | 275 | 76.4% | -0.75 | 27.95 | 26.65 | 29.25 | — |
| — | 3.40 | 3.95 | 3.67 | +0.22 | 76.9% | 277.5 | 76.9% | -0.78 | 30.32 | 28.75 | 31.90 | — |
| — | 3.10 | 3.40 | 3.25 | +0.20 | 77.5% | 280 | 77.5% | -0.80 | 32.62 | 31.15 | 34.10 | — |
| — | 2.67 | 3.10 | 2.88 | +0.19 | 78.0% | 282.5 | 78.0% | -0.82 | 34.67 | 33.10 | 36.25 | — |
| — | 1.81 | 2.80 | 2.31 | +0.17 | 78.6% | 285 | 78.6% | -0.83 | 36.80 | 35.30 | 38.30 | — |
| — | 2.07 | 2.54 | 2.31 | +0.15 | 79.2% | 287.5 | 79.2% | -0.85 | 39.02 | 37.50 | 40.55 | — |
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.