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 | |
| — | 27.90 | 31.15 | 29.52 | +0.91 | 46.2% | 255 | 46.2% | -0.09 | 0.77 | 0.37 | 1.16 | — |
| — | 25.60 | 28.10 | 26.85 | +0.89 | 45.6% | 257.5 | 45.6% | -0.11 | 0.99 | 0.52 | 1.47 | — |
| — | 23.25 | 26.60 | 24.93 | +0.87 | 45.1% | 260 | 45.1% | -0.13 | 1.26 | 0.75 | 1.77 | — |
| — | 21.20 | 24.45 | 22.82 | +0.85 | 44.7% | 262.5 | 44.7% | -0.15 | 1.65 | 1.15 | 2.14 | — |
| — | 19.10 | 22.30 | 20.70 | +0.82 | 44.3% | 265 | 44.3% | -0.18 | 2.00 | 1.40 | 2.59 | — |
| — | 17.00 | 20.30 | 18.65 | +0.78 | 44.0% | 267.5 | 44.0% | -0.22 | 2.50 | 1.86 | 3.15 | — |
| — | 15.25 | 17.65 | 16.45 | +0.75 | 43.7% | 270 | 43.7% | -0.25 | 3.00 | 2.41 | 3.60 | — |
| — | 13.45 | 15.90 | 14.68 | +0.71 | 43.5% | 272.5 | 43.5% | -0.29 | 3.77 | 3.05 | 4.50 | — |
| — | 11.85 | 14.10 | 12.97 | +0.67 | 43.3% | 275 | 43.3% | -0.34 | 4.45 | 3.75 | 5.15 | — |
| — | 10.40 | 12.40 | 11.40 | +0.62 | 43.2% | 277.5 | 43.2% | -0.38 | 5.38 | 4.70 | 6.05 | — |
| — | 9.05 | 10.85 | 9.95 | +0.57 | 43.2% | 280 | 43.2% | -0.43 | 6.35 | 5.70 | 7.00 | — |
| — | 7.75 | 9.45 | 8.60 | +0.53 | 43.2% | 282.5 | 43.2% | -0.47 | 7.58 | 6.80 | 8.35 | — |
| — | 6.60 | 8.20 | 7.40 | +0.48 | 43.3% | 285 | 43.3% | -0.52 | 8.88 | 8.05 | 9.70 | — |
| — | 5.55 | 7.10 | 6.33 | +0.43 | 43.4% | 287.5 | 43.4% | -0.57 | 10.28 | 9.50 | 11.05 | — |
| — | 4.65 | 6.15 | 5.40 | +0.39 | 43.5% | 290 | 43.5% | -0.61 | 11.70 | 10.90 | 12.50 | — |
| — | 3.85 | 5.25 | 4.55 | +0.35 | 43.7% | 292.5 | 43.7% | -0.65 | 13.40 | 12.35 | 14.45 | — |
| — | 3.15 | 4.50 | 3.83 | +0.31 | 44.0% | 295 | 44.0% | -0.69 | 15.40 | 14.05 | 16.75 | — |
| — | 2.58 | 3.85 | 3.21 | +0.27 | 44.2% | 297.5 | 44.2% | -0.73 | 17.23 | 15.85 | 18.60 | — |
| — | 2.09 | 3.30 | 2.69 | +0.24 | 44.6% | 300 | 44.6% | -0.76 | 19.32 | 17.80 | 20.85 | — |
| — | 1.66 | 2.81 | 2.23 | +0.21 | 44.9% | 302.5 | 44.9% | -0.79 | 21.27 | 19.70 | 22.85 | — |
| — | 1.31 | 2.40 | 1.85 | +0.18 | 45.3% | 305 | 45.3% | -0.82 | 23.10 | 21.40 | 24.80 | — |
| — | 0.79 | 1.77 | 1.28 | +0.14 | 46.2% | 310 | 46.2% | -0.87 | 27.55 | 25.90 | 29.20 | — |
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.