Spot 284.67
· 136 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.10 | 25.80 | 24.45 | — | — | 260 | — | — | — | — | 2.05 | — |
| — | 20.60 | 24.00 | 22.30 | +1.00 | 53.2% | 262.5 | 53.2% | -0.00 | — | — | 1.25 | — |
| — | 18.00 | 20.90 | 19.45 | +0.99 | 53.0% | 265 | 53.0% | -0.01 | — | — | 2.15 | — |
| — | 15.60 | 18.50 | 17.05 | +0.99 | 52.7% | 267.5 | 52.7% | -0.01 | — | — | 2.05 | — |
| — | 13.40 | 15.90 | 14.65 | +0.98 | 52.4% | 270 | 52.4% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 10.70 | 13.50 | 12.10 | +0.97 | 52.0% | 272.5 | 52.0% | -0.03 | 0.17 | 0.05 | 0.30 | — |
| — | 8.40 | 11.20 | 9.80 | +0.95 | 51.6% | 275 | 51.6% | -0.05 | — | — | 1.35 | — |
| — | 6.00 | 9.00 | 7.50 | +0.92 | 51.1% | 277.5 | 51.1% | -0.08 | 0.53 | 0.15 | 0.90 | — |
| — | 4.60 | 7.30 | 5.95 | +0.87 | 50.6% | 280 | 50.6% | -0.13 | 0.82 | 0.15 | 1.50 | — |
| — | 2.75 | 5.30 | 4.03 | +0.80 | 50.2% | 282.5 | 50.2% | -0.21 | 1.60 | 1.15 | 2.05 | — |
| — | 1.35 | 3.50 | 2.42 | +0.71 | 50.2% | 285 | 50.2% | -0.29 | 2.98 | 2.05 | 3.90 | — |
| — | 0.65 | 3.30 | 1.98 | +0.61 | 50.6% | 287.5 | 50.6% | -0.39 | 4.00 | 2.70 | 5.30 | — |
| — | 0.70 | 1.25 | 0.97 | +0.51 | 51.4% | 290 | 51.4% | -0.49 | 6.05 | 5.00 | 7.10 | — |
| — | — | 0.70 | — | +0.40 | 52.5% | 292.5 | 52.5% | -0.60 | 8.20 | 6.50 | 9.90 | — |
| — | 0.25 | 0.45 | 0.35 | +0.30 | 53.8% | 295 | 53.8% | -0.70 | 10.50 | 9.50 | 11.50 | — |
| — | — | 0.50 | — | +0.22 | 55.3% | 297.5 | 55.3% | -0.78 | 12.70 | 11.50 | 13.90 | — |
| — | 0.10 | 0.65 | 0.38 | — | — | 300 | — | — | 15.10 | 13.90 | 16.30 | — |
| — | — | 0.60 | — | — | — | 302.5 | — | — | 18.20 | 16.80 | 19.60 | — |
| — | — | 0.20 | — | — | — | 305 | — | — | 20.40 | 18.70 | 22.10 | — |
| — | — | 0.35 | — | — | — | 307.5 | 61.8% | -0.96 | 22.85 | 21.10 | 24.60 | — |
| — | — | 0.25 | — | +0.03 | 63.4% | 310 | 63.4% | -0.98 | 25.65 | 24.20 | 27.10 | — |
| — | — | 2.15 | — | +0.02 | 65.0% | 312.5 | 65.0% | -0.99 | 28.20 | 26.80 | 29.60 | — |
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.