Spot 274.11
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.10 | 33.25 | 29.18 | +0.98 | 64.0% | 245 | 64.0% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 24.95 | 28.15 | 26.55 | +0.97 | 62.3% | 247.5 | 62.3% | -0.03 | 0.26 | 0.15 | 0.36 | — |
| — | 22.55 | 27.20 | 24.88 | +0.96 | 60.8% | 250 | 60.8% | -0.05 | 0.35 | 0.25 | 0.45 | — |
| — | 19.00 | 23.95 | 21.48 | +0.94 | 59.5% | 252.5 | 59.5% | -0.06 | 0.35 | 0.23 | 0.47 | — |
| — | 17.65 | 23.55 | 20.60 | +0.92 | 58.3% | 255 | 58.3% | -0.08 | 0.52 | 0.45 | 0.58 | — |
| — | 16.65 | 20.05 | 18.35 | +0.89 | 57.3% | 257.5 | 57.3% | -0.11 | 0.75 | 0.61 | 0.89 | — |
| — | 14.50 | 17.90 | 16.20 | +0.86 | 56.5% | 260 | 56.5% | -0.14 | 1.04 | 0.99 | 1.10 | — |
| — | 12.75 | 13.80 | 13.28 | +0.81 | 55.9% | 262.5 | 55.9% | -0.19 | 1.45 | 1.20 | 1.69 | — |
| — | 10.75 | 12.20 | 11.47 | +0.76 | 55.5% | 265 | 55.5% | -0.24 | 2.01 | 1.91 | 2.11 | — |
| — | 9.10 | 10.30 | 9.70 | +0.69 | 55.2% | 267.5 | 55.2% | -0.30 | 2.67 | 2.34 | 3.00 | — |
| — | 7.20 | 8.45 | 7.83 | +0.63 | 55.2% | 270 | 55.2% | -0.37 | 3.55 | 3.30 | 3.80 | — |
| — | 6.20 | 6.55 | 6.38 | +0.55 | 55.2% | 272.5 | 55.2% | -0.44 | 4.78 | 4.30 | 5.25 | — |
| — | 4.95 | 5.30 | 5.12 | +0.49 | 55.4% | 275 | 55.4% | -0.51 | 5.83 | 5.20 | 6.45 | — |
| — | 3.85 | 4.25 | 4.05 | +0.41 | 55.6% | 277.5 | 55.6% | -0.58 | 7.30 | 6.60 | 8.00 | — |
| — | 3.05 | 3.30 | 3.17 | +0.34 | 55.7% | 280 | 55.7% | -0.65 | 8.88 | 7.80 | 9.95 | — |
| — | 2.21 | 2.93 | 2.57 | +0.28 | 55.9% | 282.5 | 55.9% | -0.72 | 10.68 | 9.35 | 12.00 | — |
| — | 1.78 | 2.00 | 1.89 | +0.23 | 56.0% | 285 | 56.0% | -0.77 | 12.85 | 12.20 | 13.50 | — |
| — | 1.32 | 1.50 | 1.41 | +0.18 | 56.1% | 287.5 | 56.1% | -0.82 | 15.60 | 13.80 | 17.40 | — |
| — | 0.86 | 1.20 | 1.03 | +0.14 | 56.2% | 290 | 56.2% | -0.86 | 17.15 | 14.70 | 19.60 | — |
| — | 0.64 | 0.92 | 0.78 | +0.11 | 56.4% | 292.5 | 56.4% | -0.89 | 20.05 | 18.25 | 21.85 | — |
| — | 0.49 | 0.60 | 0.55 | +0.08 | 56.7% | 295 | 56.7% | -0.92 | 21.77 | 20.40 | 23.15 | — |
| — | 0.33 | 0.52 | 0.42 | +0.06 | 57.0% | 297.5 | 57.0% | -0.94 | 24.50 | 22.45 | 26.55 | — |
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.