Spot 282.83
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.95 | 30.20 | 28.57 | +0.97 | 53.9% | 255 | 53.9% | -0.03 | 0.15 | 0.08 | 0.22 | — |
| — | 24.60 | 27.75 | 26.18 | +0.96 | 52.3% | 257.5 | 52.3% | -0.04 | 0.35 | 0.12 | 0.58 | — |
| — | 22.35 | 25.50 | 23.93 | +0.95 | 50.9% | 260 | 50.9% | -0.05 | 0.35 | 0.14 | 0.56 | — |
| — | 19.95 | 22.65 | 21.30 | +0.93 | 49.7% | 262.5 | 49.7% | -0.07 | 0.38 | 0.19 | 0.56 | — |
| — | 17.70 | 20.35 | 19.02 | +0.90 | 48.7% | 265 | 48.7% | -0.10 | 0.57 | 0.46 | 0.68 | — |
| — | 15.20 | 18.55 | 16.88 | +0.87 | 48.0% | 267.5 | 48.0% | -0.12 | 0.88 | 0.50 | 1.25 | — |
| — | 13.30 | 15.90 | 14.60 | +0.83 | 47.4% | 270 | 47.4% | -0.17 | 1.34 | 1.08 | 1.60 | — |
| — | 11.25 | 13.60 | 12.43 | +0.79 | 47.0% | 272.5 | 47.0% | -0.22 | 1.73 | 1.29 | 2.16 | — |
| — | 9.40 | 11.50 | 10.45 | +0.73 | 46.7% | 275 | 46.7% | -0.27 | 2.15 | 1.77 | 2.53 | — |
| — | 7.90 | 9.70 | 8.80 | +0.67 | 46.6% | 277.5 | 46.6% | -0.33 | 3.10 | 2.50 | 3.70 | — |
| — | 6.40 | 7.95 | 7.17 | +0.59 | 46.6% | 280 | 46.6% | -0.41 | 4.03 | 3.35 | 4.70 | — |
| — | 5.15 | 6.50 | 5.83 | +0.52 | 46.6% | 282.5 | 46.6% | -0.47 | 5.35 | 4.80 | 5.90 | — |
| — | 4.25 | 4.95 | 4.60 | +0.45 | 46.7% | 285 | 46.7% | -0.55 | 6.47 | 5.65 | 7.30 | — |
| — | 3.05 | 4.20 | 3.62 | +0.38 | 46.8% | 287.5 | 46.8% | -0.62 | 7.75 | 7.00 | 8.50 | — |
| — | 2.29 | 3.35 | 2.82 | +0.32 | 47.0% | 290 | 47.0% | -0.68 | 9.65 | 8.50 | 10.80 | — |
| — | 1.99 | 2.50 | 2.25 | +0.26 | 47.3% | 292.5 | 47.3% | -0.74 | 11.43 | 10.20 | 12.65 | — |
| — | 1.18 | 2.00 | 1.59 | +0.21 | 47.5% | 295 | 47.5% | -0.79 | 13.38 | 12.10 | 14.65 | — |
| — | 1.09 | 1.59 | 1.34 | +0.16 | 47.8% | 297.5 | 47.8% | -0.84 | 15.25 | 13.75 | 16.75 | — |
| — | 0.79 | 1.12 | 0.95 | +0.13 | 48.1% | 300 | 48.1% | -0.87 | 17.50 | 15.85 | 19.15 | — |
| — | 0.33 | 0.93 | 0.63 | +0.10 | 48.3% | 302.5 | 48.3% | -0.90 | 20.10 | 18.75 | 21.45 | — |
| — | 0.33 | 0.67 | 0.50 | +0.07 | 48.6% | 305 | 48.6% | -0.93 | 22.18 | 20.45 | 23.90 | — |
| — | 0.17 | 0.59 | 0.38 | +0.05 | 48.9% | 307.5 | 48.9% | -0.95 | 24.50 | 22.95 | 26.05 | — |
| — | 0.06 | 0.35 | 0.20 | +0.04 | 49.2% | 310 | 49.2% | -0.96 | 26.57 | 25.35 | 27.80 | — |
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.