Spot 280.83
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.05 | 30.50 | 28.77 | +0.94 | 66.1% | 252.5 | 66.1% | -0.06 | 0.38 | 0.22 | 0.54 | — |
| — | 24.95 | 28.20 | 26.57 | +0.93 | 65.4% | 255 | 65.4% | -0.07 | 0.55 | 0.44 | 0.66 | — |
| — | 23.05 | 25.80 | 24.43 | +0.91 | 64.7% | 257.5 | 64.7% | -0.09 | 0.75 | 0.46 | 1.04 | — |
| — | 20.80 | 23.55 | 22.18 | +0.88 | 64.1% | 260 | 64.1% | -0.11 | 1.00 | 0.79 | 1.21 | — |
| — | 18.30 | 21.45 | 19.88 | +0.85 | 63.6% | 262.5 | 63.6% | -0.14 | 1.24 | 0.92 | 1.55 | — |
| — | 16.55 | 19.25 | 17.90 | +0.82 | 63.1% | 265 | 63.1% | -0.18 | 1.68 | 1.35 | 2.00 | — |
| — | 14.65 | 17.25 | 15.95 | +0.78 | 62.7% | 267.5 | 62.7% | -0.22 | 2.15 | 1.80 | 2.50 | — |
| — | 13.00 | 15.25 | 14.12 | +0.74 | 62.3% | 270 | 62.3% | -0.26 | 2.69 | 2.34 | 3.05 | — |
| — | 10.75 | 13.45 | 12.10 | +0.69 | 62.0% | 272.5 | 62.0% | -0.31 | 3.52 | 3.05 | 4.00 | — |
| — | 9.55 | 11.65 | 10.60 | +0.64 | 61.7% | 275 | 61.7% | -0.37 | 4.47 | 3.90 | 5.05 | — |
| — | 8.05 | 9.80 | 8.93 | +0.58 | 61.5% | 277.5 | 61.5% | -0.41 | 5.28 | 4.40 | 6.15 | — |
| — | 6.70 | 8.60 | 7.65 | +0.53 | 61.3% | 280 | 61.3% | -0.48 | 6.55 | 5.45 | 7.65 | — |
| — | 5.60 | 7.40 | 6.50 | +0.47 | 61.2% | 282.5 | 61.2% | -0.53 | 7.78 | 6.70 | 8.85 | — |
| — | 4.20 | 6.25 | 5.22 | +0.42 | 61.1% | 285 | 61.1% | -0.58 | 9.07 | 8.05 | 10.10 | — |
| — | 3.65 | 5.25 | 4.45 | +0.36 | 61.0% | 287.5 | 61.0% | -0.64 | 10.50 | 9.75 | 11.25 | — |
| — | 3.20 | 4.45 | 3.83 | +0.32 | 61.0% | 290 | 61.0% | -0.68 | 12.60 | 11.40 | 13.80 | — |
| — | 2.43 | 3.75 | 3.09 | +0.27 | 60.9% | 292.5 | 60.9% | -0.73 | 14.50 | 13.25 | 15.75 | — |
| — | 1.93 | 3.05 | 2.49 | +0.23 | 60.9% | 295 | 60.9% | -0.77 | 16.30 | 14.95 | 17.65 | — |
| — | 1.51 | 2.63 | 2.07 | +0.19 | 61.0% | 297.5 | 61.0% | -0.81 | 18.15 | 16.65 | 19.65 | — |
| — | 1.29 | 1.56 | 1.43 | +0.15 | 61.0% | 300 | 61.0% | -0.85 | 20.27 | 18.90 | 21.65 | — |
| — | 0.87 | 1.80 | 1.33 | +0.13 | 61.1% | 302.5 | 61.1% | -0.87 | 22.48 | 21.00 | 23.95 | — |
| — | 0.55 | 1.33 | 0.94 | +0.11 | 61.2% | 305 | 61.2% | -0.90 | 24.80 | 23.45 | 26.15 | — |
| — | 0.44 | 1.00 | 0.72 | +0.08 | 61.3% | 307.5 | 61.3% | -0.92 | 27.05 | 25.75 | 28.35 | — |
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.