Spot 255.22
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 29.25 | 27.62 | +0.99 | 94.6% | 227.5 | 94.6% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 23.50 | 26.55 | 25.02 | +0.99 | 92.4% | 230 | 92.4% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 21.05 | 24.00 | 22.52 | +0.98 | 89.7% | 232.5 | 89.7% | -0.02 | — | — | 0.54 | — |
| — | 18.60 | 21.65 | 20.12 | +0.97 | 87.0% | 235 | 87.0% | -0.03 | 0.10 | 0.05 | 0.15 | — |
| — | 16.15 | 19.50 | 17.82 | +0.95 | 85.0% | 237.5 | 85.0% | -0.05 | 0.26 | 0.13 | 0.39 | — |
| — | 13.60 | 17.00 | 15.30 | +0.92 | 83.3% | 240 | 83.3% | -0.08 | 0.37 | 0.28 | 0.46 | — |
| — | 11.55 | 14.00 | 12.78 | +0.89 | 81.8% | 242.5 | 81.8% | -0.11 | 0.60 | 0.50 | 0.70 | — |
| — | 10.80 | 12.50 | 11.65 | +0.84 | 80.4% | 245 | 80.4% | -0.16 | 0.92 | 0.81 | 1.02 | — |
| — | 8.70 | 9.50 | 9.10 | +0.78 | 79.4% | 247.5 | 79.4% | -0.22 | 1.39 | 1.28 | 1.50 | — |
| — | 6.90 | 7.60 | 7.25 | +0.70 | 78.6% | 250 | 78.6% | -0.30 | 2.05 | 1.94 | 2.16 | — |
| — | 5.45 | 5.95 | 5.70 | +0.61 | 78.2% | 252.5 | 78.2% | -0.39 | 3.04 | 2.74 | 3.35 | — |
| — | 4.10 | 4.50 | 4.30 | +0.51 | 78.1% | 255 | 78.1% | -0.49 | 4.12 | 3.70 | 4.55 | — |
| — | 3.00 | 3.35 | 3.17 | +0.42 | 78.5% | 257.5 | 78.5% | -0.58 | 5.58 | 5.25 | 5.90 | — |
| — | 2.20 | 2.50 | 2.35 | +0.34 | 79.3% | 260 | 79.3% | -0.66 | 7.05 | 6.55 | 7.55 | — |
| — | 1.57 | 1.74 | 1.66 | +0.26 | 80.5% | 262.5 | 80.5% | -0.74 | 8.95 | 8.55 | 9.35 | — |
| — | 1.10 | 1.28 | 1.19 | +0.20 | 81.9% | 265 | 81.9% | -0.80 | 10.85 | 10.35 | 11.35 | — |
| — | 0.76 | 0.92 | 0.84 | +0.15 | 83.6% | 267.5 | 83.6% | -0.85 | 13.10 | 12.15 | 14.05 | — |
| — | 0.52 | 0.65 | 0.58 | +0.11 | 85.3% | 270 | 85.3% | -0.89 | 15.68 | 14.00 | 17.35 | — |
| — | 0.35 | 0.48 | 0.41 | +0.08 | 87.3% | 272.5 | 87.3% | -0.92 | 17.65 | 16.50 | 18.80 | — |
| — | 0.20 | 0.35 | 0.28 | +0.06 | 89.4% | 275 | 89.4% | -0.94 | 19.93 | 18.50 | 21.35 | — |
| — | — | 0.45 | — | +0.04 | 91.5% | 277.5 | 91.5% | -0.96 | 22.62 | 21.65 | 23.60 | — |
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.