Spot 251.95
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.30 | 26.45 | 25.38 | +0.93 | 47.8% | 227.5 | 47.8% | -0.07 | 0.55 | 0.48 | 0.62 | — |
| — | 22.40 | 23.85 | 23.12 | +0.91 | 47.1% | 230 | 47.1% | -0.09 | 0.72 | 0.67 | 0.77 | — |
| — | 19.90 | 21.85 | 20.88 | +0.89 | 46.5% | 232.5 | 46.5% | -0.11 | 0.98 | 0.89 | 1.08 | — |
| — | 18.10 | 19.20 | 18.65 | +0.86 | 46.0% | 235 | 46.0% | -0.14 | 1.30 | 1.25 | 1.36 | — |
| — | 15.55 | 17.50 | 16.52 | +0.82 | 45.6% | 237.5 | 45.6% | -0.18 | 1.69 | 1.57 | 1.80 | — |
| — | 13.75 | 15.05 | 14.40 | +0.78 | 45.3% | 240 | 45.3% | -0.22 | 2.19 | 2.09 | 2.29 | — |
| — | 12.00 | 13.25 | 12.62 | — | — | 242.5 | 45.1% | -0.27 | 2.86 | 2.72 | 3.00 | — |
| — | 10.65 | 11.40 | 11.03 | +0.68 | 45.1% | 245 | 45.1% | -0.32 | 3.67 | 3.55 | 3.80 | — |
| — | 9.05 | 9.75 | 9.40 | +0.62 | 45.1% | 247.5 | 45.1% | -0.38 | 4.65 | 4.40 | 4.90 | — |
| — | 7.70 | 8.20 | 7.95 | +0.56 | 45.1% | 250 | 45.1% | -0.44 | 5.78 | 5.50 | 6.05 | — |
| — | 6.30 | 6.95 | 6.62 | +0.50 | 45.3% | 252.5 | 45.3% | -0.50 | 6.92 | 6.65 | 7.20 | — |
| — | 5.25 | 6.25 | 5.75 | +0.45 | 45.5% | 255 | 45.5% | -0.56 | 8.32 | 7.75 | 8.90 | — |
| — | 4.50 | 4.95 | 4.72 | +0.39 | 45.7% | 257.5 | 45.7% | -0.61 | 10.12 | 9.50 | 10.75 | — |
| — | 3.70 | 4.00 | 3.85 | +0.34 | 46.0% | 260 | 46.0% | -0.66 | 11.55 | 11.25 | 11.85 | — |
| — | — | — | — | — | — | 262.5 | — | — | — | — | — | — |
| — | 2.44 | 2.76 | 2.60 | +0.25 | 46.7% | 265 | 46.7% | -0.76 | 15.20 | 14.25 | 16.15 | — |
| — | — | — | — | — | — | 267.5 | — | — | — | — | — | — |
| — | 1.56 | 1.70 | 1.63 | +0.17 | 47.7% | 270 | 47.7% | -0.83 | 19.35 | 18.15 | 20.55 | — |
| — | — | — | — | — | — | 272.5 | — | — | — | — | — | — |
| — | 0.98 | 1.12 | 1.05 | +0.12 | 49.0% | 275 | 49.0% | -0.88 | 24.25 | 23.40 | 25.10 | — |
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.