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 | |
| — | 27.60 | 30.60 | 29.10 | +0.89 | 67.5% | 227.5 | 67.5% | -0.11 | 1.49 | 1.32 | 1.66 | — |
| — | 25.50 | 28.65 | 27.07 | +0.86 | 67.2% | 230 | 67.2% | -0.13 | 1.60 | 1.16 | 2.04 | — |
| — | 23.35 | 26.30 | 24.82 | +0.84 | 66.9% | 232.5 | 66.9% | -0.16 | 2.27 | 2.11 | 2.43 | — |
| — | 21.70 | 24.25 | 22.98 | +0.82 | 66.7% | 235 | 66.7% | -0.19 | 2.83 | 2.56 | 3.10 | — |
| — | 19.50 | 22.40 | 20.95 | +0.79 | 66.6% | 237.5 | 66.6% | -0.21 | 3.40 | 3.15 | 3.65 | — |
| — | 17.70 | 20.35 | 19.02 | +0.75 | 66.5% | 240 | 66.5% | -0.25 | 4.12 | 3.85 | 4.40 | — |
| — | 16.00 | 18.65 | 17.32 | +0.72 | 66.5% | 242.5 | 66.5% | -0.28 | 4.75 | 4.35 | 5.15 | — |
| — | 15.40 | 16.60 | 16.00 | +0.68 | 66.5% | 245 | 66.5% | -0.32 | 5.62 | 5.35 | 5.90 | — |
| — | 13.85 | 15.25 | 14.55 | +0.64 | 66.6% | 247.5 | 66.6% | -0.36 | 6.55 | 6.10 | 7.00 | — |
| — | 12.60 | 13.35 | 12.97 | +0.61 | 66.8% | 250 | 66.8% | -0.40 | 7.67 | 7.30 | 8.05 | — |
| — | 11.10 | 12.45 | 11.78 | +0.57 | 66.9% | 252.5 | 66.9% | -0.44 | 8.78 | 8.30 | 9.25 | — |
| — | 10.10 | 10.75 | 10.43 | +0.53 | 67.2% | 255 | 67.2% | -0.47 | 9.88 | 9.25 | 10.50 | — |
| — | 8.85 | 10.15 | 9.50 | +0.49 | 67.4% | 257.5 | 67.4% | -0.51 | 11.35 | 10.80 | 11.90 | — |
| — | 7.85 | 8.65 | 8.25 | +0.45 | 67.7% | 260 | 67.7% | -0.55 | 12.68 | 12.00 | 13.35 | — |
| — | 6.75 | 7.70 | 7.22 | +0.41 | 68.0% | 262.5 | 68.0% | -0.59 | 14.05 | 13.25 | 14.85 | — |
| — | 6.15 | 6.70 | 6.42 | +0.38 | 68.3% | 265 | 68.3% | -0.62 | 15.88 | 15.25 | 16.50 | — |
| — | 5.20 | 6.20 | 5.70 | +0.35 | 68.7% | 267.5 | 68.7% | -0.66 | 17.73 | 17.05 | 18.40 | — |
| — | 4.85 | 5.15 | 5.00 | +0.31 | 69.1% | 270 | 69.1% | -0.69 | 19.57 | 18.75 | 20.40 | — |
| — | 4.00 | 4.95 | 4.47 | +0.28 | 69.5% | 272.5 | 69.5% | -0.72 | 21.55 | 20.00 | 23.10 | — |
| — | 3.40 | 4.10 | 3.75 | +0.25 | 70.0% | 275 | 70.0% | -0.75 | 23.62 | 22.20 | 25.05 | — |
| — | 3.00 | 3.55 | 3.27 | +0.23 | 70.5% | 277.5 | 70.5% | -0.77 | 25.73 | 24.35 | 27.10 | — |
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.