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 | |
| — | 28.65 | 32.25 | 30.45 | +0.87 | 58.8% | 252.5 | 58.8% | -0.14 | 1.86 | 1.29 | 2.43 | — |
| — | 27.35 | 30.10 | 28.73 | +0.85 | 58.4% | 255 | 58.4% | -0.16 | 2.08 | 1.52 | 2.65 | — |
| — | 25.15 | 28.00 | 26.57 | +0.82 | 58.1% | 257.5 | 58.1% | -0.18 | 2.57 | 1.94 | 3.20 | — |
| — | 23.35 | 25.95 | 24.65 | +0.80 | 57.7% | 260 | 57.7% | -0.20 | 3.09 | 2.38 | 3.80 | — |
| — | 21.25 | 24.05 | 22.65 | +0.77 | 57.5% | 262.5 | 57.5% | -0.23 | 3.55 | 2.80 | 4.30 | — |
| — | 19.35 | 21.85 | 20.60 | +0.74 | 57.2% | 265 | 57.2% | -0.26 | 4.25 | 3.40 | 5.10 | — |
| — | 17.70 | 20.30 | 19.00 | +0.71 | 57.0% | 267.5 | 57.0% | -0.30 | 4.95 | 3.90 | 6.00 | — |
| — | 15.85 | 18.15 | 17.00 | +0.68 | 56.8% | 270 | 56.8% | -0.33 | 6.12 | 5.05 | 7.20 | — |
| — | 14.65 | 17.00 | 15.82 | — | — | 272.5 | 56.6% | -0.36 | 6.33 | 5.35 | 7.30 | — |
| — | 13.35 | 15.55 | 14.45 | +0.61 | 56.5% | 275 | 56.5% | -0.40 | 7.53 | 6.35 | 8.70 | — |
| — | 11.75 | 14.40 | 13.07 | +0.57 | 56.4% | 277.5 | 56.4% | -0.43 | 8.60 | 7.40 | 9.80 | — |
| — | 10.35 | 13.00 | 11.68 | +0.54 | 56.3% | 280 | 56.3% | -0.47 | 9.70 | 8.50 | 10.90 | — |
| — | 9.40 | 11.80 | 10.60 | +0.50 | 56.3% | 282.5 | 56.3% | -0.51 | 11.18 | 9.90 | 12.45 | — |
| — | 7.90 | 10.65 | 9.28 | +0.46 | 56.3% | 285 | 56.3% | -0.54 | 12.57 | 11.55 | 13.60 | — |
| — | 7.10 | 9.55 | 8.32 | +0.43 | 56.3% | 287.5 | 56.3% | -0.57 | 13.97 | 12.80 | 15.15 | — |
| — | 6.30 | 8.60 | 7.45 | +0.39 | 56.4% | 290 | 56.4% | -0.61 | 15.68 | 14.50 | 16.85 | — |
| — | 5.65 | 7.55 | 6.60 | +0.36 | 56.4% | 292.5 | 56.4% | -0.65 | 17.60 | 16.25 | 18.95 | — |
| — | 4.85 | 6.75 | 5.80 | +0.33 | 56.5% | 295 | 56.5% | -0.67 | 19.38 | 17.95 | 20.80 | — |
| — | 4.10 | 6.15 | 5.12 | +0.30 | 56.6% | 297.5 | 56.6% | -0.70 | 21.12 | 19.75 | 22.50 | — |
| — | 3.70 | 4.90 | 4.30 | +0.27 | 56.8% | 300 | 56.8% | -0.73 | 23.02 | 21.60 | 24.45 | — |
| — | 3.10 | 4.95 | 4.03 | +0.25 | 57.0% | 302.5 | 57.0% | -0.76 | 24.98 | 23.55 | 26.40 | — |
| — | 2.74 | 4.25 | 3.50 | +0.22 | 57.1% | 305 | 57.1% | -0.78 | 26.88 | 25.30 | 28.45 | — |
| — | 2.32 | 3.40 | 2.86 | +0.20 | 57.4% | 307.5 | 57.4% | -0.81 | 28.93 | 27.40 | 30.45 | — |
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.