Spot 282.55
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 01:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.50 | 29.30 | 27.40 | +1.00 | 52.7% | 255 | 52.7% | -0.00 | — | — | 0.15 | — |
| — | 23.00 | 26.80 | 24.90 | +1.00 | 52.3% | 257.5 | 52.3% | -0.00 | — | — | 0.20 | — |
| — | 20.50 | 24.40 | 22.45 | +1.00 | 52.0% | 260 | 52.0% | -0.00 | — | — | 0.05 | — |
| — | 18.10 | 21.80 | 19.95 | +1.00 | 51.8% | 262.5 | 51.8% | -0.00 | — | — | 0.20 | — |
| — | 15.50 | 18.60 | 17.05 | +0.99 | 51.7% | 265 | 51.7% | -0.01 | — | — | 0.35 | — |
| — | 13.00 | 16.20 | 14.60 | +0.98 | 51.6% | 267.5 | 51.6% | -0.02 | — | — | 0.30 | — |
| — | 10.70 | 14.60 | 12.65 | +0.96 | 51.6% | 270 | 51.6% | -0.05 | 0.33 | 0.05 | 0.60 | — |
| — | 8.20 | 12.20 | 10.20 | +0.91 | 51.6% | 272.5 | 51.6% | -0.09 | — | — | 4.10 | — |
| — | 6.20 | 9.90 | 8.05 | +0.85 | 51.7% | 275 | 51.7% | -0.15 | 0.70 | 0.35 | 1.05 | — |
| — | 4.50 | 7.30 | 5.90 | — | — | 277.5 | 51.8% | -0.25 | — | — | 4.80 | — |
| — | 3.40 | 5.60 | 4.50 | +0.64 | 51.8% | 280 | 51.8% | -0.36 | 3.10 | 1.60 | 4.60 | — |
| — | 0.90 | 4.20 | 2.55 | +0.51 | 52.1% | 282.5 | 52.1% | -0.49 | 2.90 | 0.70 | 5.10 | — |
| — | 1.00 | 2.20 | 1.60 | +0.38 | 52.7% | 285 | 52.7% | -0.62 | 4.38 | 2.25 | 6.50 | — |
| — | 0.45 | 1.80 | 1.12 | +0.27 | 53.4% | 287.5 | 53.4% | -0.73 | 6.15 | 4.80 | 7.50 | — |
| — | 0.40 | 1.00 | 0.70 | +0.19 | 54.2% | 290 | 54.2% | -0.82 | 8.40 | 6.50 | 10.30 | — |
| — | 0.15 | 0.85 | 0.50 | +0.12 | 55.1% | 292.5 | 55.1% | -0.88 | 9.95 | 8.40 | 11.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.07 | 56.0% | 295 | 56.0% | -0.93 | 12.85 | 10.90 | 14.80 | — |
| — | 0.05 | 0.70 | 0.38 | +0.04 | 56.9% | 297.5 | 56.9% | -0.96 | 15.25 | 13.30 | 17.20 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 58.0% | 300 | 58.0% | -0.98 | 18.20 | 16.70 | 19.70 | — |
| — | — | 0.50 | — | +0.01 | 59.0% | 302.5 | 59.0% | -0.99 | 20.70 | 19.20 | 22.20 | — |
| — | — | 0.05 | — | +0.01 | 60.1% | 305 | 60.1% | -0.99 | 22.85 | 21.10 | 24.60 | — |
| — | — | 4.30 | — | +0.00 | 61.2% | 307.5 | 61.2% | -1.00 | 25.20 | 23.30 | 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.