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 | |
| — | 27.15 | 32.15 | 29.65 | +0.92 | 50.0% | 245 | 50.0% | -0.08 | 0.85 | 0.73 | 0.98 | — |
| — | 25.70 | 28.80 | 27.25 | +0.90 | 49.7% | 247.5 | 49.7% | -0.10 | 1.02 | 0.91 | 1.13 | — |
| — | 21.50 | 29.55 | 25.52 | +0.88 | 49.5% | 250 | 49.5% | -0.12 | 1.33 | 1.23 | 1.43 | — |
| — | 20.45 | 24.50 | 22.48 | +0.86 | 49.3% | 252.5 | 49.3% | -0.14 | 1.74 | 1.21 | 2.26 | — |
| — | 17.20 | 24.00 | 20.60 | +0.83 | 49.1% | 255 | 49.1% | -0.17 | 2.16 | 1.92 | 2.40 | — |
| — | 17.95 | 20.55 | 19.25 | +0.79 | 48.9% | 257.5 | 48.9% | -0.20 | 2.44 | 1.93 | 2.95 | — |
| — | 16.05 | 19.25 | 17.65 | +0.76 | 48.8% | 260 | 48.8% | -0.24 | 3.08 | 2.70 | 3.45 | — |
| — | 14.30 | 17.40 | 15.85 | +0.72 | 48.7% | 262.5 | 48.7% | -0.28 | 3.63 | 2.87 | 4.40 | — |
| — | 12.70 | 15.65 | 14.18 | +0.68 | 48.5% | 265 | 48.5% | -0.32 | 4.60 | 4.30 | 4.90 | — |
| — | 11.70 | 13.80 | 12.75 | +0.64 | 48.5% | 267.5 | 48.5% | -0.36 | 5.83 | 5.40 | 6.25 | — |
| — | 9.85 | 12.40 | 11.12 | +0.60 | 48.4% | 270 | 48.4% | -0.40 | 6.85 | 6.20 | 7.50 | — |
| — | 8.55 | 10.00 | 9.28 | +0.55 | 48.3% | 272.5 | 48.3% | -0.45 | 7.88 | 7.25 | 8.50 | — |
| — | 7.50 | 9.40 | 8.45 | +0.51 | 48.3% | 275 | 48.3% | -0.50 | 9.43 | 8.80 | 10.05 | — |
| — | 6.40 | 8.15 | 7.28 | +0.46 | 48.3% | 277.5 | 48.3% | -0.54 | 10.68 | 9.45 | 11.90 | — |
| — | 6.10 | 7.10 | 6.60 | +0.42 | 48.3% | 280 | 48.3% | -0.59 | 12.00 | 10.55 | 13.45 | — |
| — | 5.25 | 6.05 | 5.65 | +0.37 | 48.3% | 282.5 | 48.3% | -0.63 | 13.68 | 13.05 | 14.30 | — |
| — | 4.50 | 5.00 | 4.75 | +0.33 | 48.4% | 285 | 48.4% | -0.67 | 15.32 | 13.65 | 17.00 | — |
| — | 3.80 | 5.05 | 4.42 | +0.29 | 48.4% | 287.5 | 48.4% | -0.71 | 17.18 | 16.15 | 18.20 | — |
| — | 2.48 | 3.90 | 3.19 | +0.26 | 48.5% | 290 | 48.5% | -0.74 | 18.85 | 17.20 | 20.50 | — |
| — | 2.60 | 3.25 | 2.92 | +0.22 | 48.6% | 292.5 | 48.6% | -0.78 | 21.15 | 19.40 | 22.90 | — |
| — | 2.03 | 2.74 | 2.38 | +0.20 | 48.7% | 295 | 48.7% | -0.81 | 23.30 | 20.85 | 25.75 | — |
| — | 1.30 | 2.40 | 1.85 | +0.17 | 48.8% | 297.5 | 48.8% | -0.84 | 26.10 | 24.35 | 27.85 | — |
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.