Spot 274.15
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.30 | 28.80 | 27.05 | +0.99 | 59.0% | 247.5 | 59.0% | -0.01 | — | — | 0.40 | — |
| — | 22.70 | 25.80 | 24.25 | +0.99 | 58.4% | 250 | 58.4% | -0.01 | — | — | 0.35 | — |
| — | 20.40 | 23.90 | 22.15 | +0.97 | 57.8% | 252.5 | 57.8% | -0.03 | — | — | 0.80 | — |
| — | 17.90 | 21.50 | 19.70 | +0.96 | 57.1% | 255 | 57.1% | -0.04 | 0.80 | 0.10 | 1.50 | — |
| — | 15.50 | 19.10 | 17.30 | +0.94 | 56.2% | 257.5 | 56.2% | -0.06 | 0.85 | 0.15 | 1.55 | — |
| — | 13.10 | 16.30 | 14.70 | +0.91 | 55.3% | 260 | 55.3% | -0.09 | 1.02 | 0.25 | 1.80 | — |
| — | 11.10 | 14.60 | 12.85 | +0.87 | 54.3% | 262.5 | 54.3% | -0.13 | 0.70 | 0.45 | 0.95 | — |
| — | 9.10 | 12.50 | 10.80 | +0.81 | 53.3% | 265 | 53.3% | -0.19 | 1.20 | 0.75 | 1.65 | — |
| — | 6.60 | 9.90 | 8.25 | +0.75 | 52.2% | 267.5 | 52.2% | -0.26 | 3.00 | 1.00 | 5.00 | — |
| — | 5.10 | 7.70 | 6.40 | +0.67 | 51.1% | 270 | 51.1% | -0.33 | 2.48 | 1.85 | 3.10 | — |
| — | 3.00 | 6.90 | 4.95 | +0.57 | 50.2% | 272.5 | 50.2% | -0.43 | 3.45 | 1.70 | 5.20 | — |
| — | 2.45 | 4.00 | 3.23 | +0.48 | 49.5% | 275 | 49.5% | -0.52 | 3.65 | 2.80 | 4.50 | — |
| — | 0.30 | 4.70 | 2.50 | +0.38 | 49.1% | 277.5 | 49.1% | -0.62 | 5.60 | 3.90 | 7.30 | — |
| — | 0.85 | 1.95 | 1.40 | +0.29 | 49.1% | 280 | 49.1% | -0.71 | 7.35 | 5.50 | 9.20 | — |
| — | 0.85 | 1.50 | 1.18 | +0.21 | 49.3% | 282.5 | 49.3% | -0.79 | 9.05 | 7.10 | 11.00 | — |
| — | 0.20 | 0.90 | 0.55 | +0.15 | 49.8% | 285 | 49.8% | -0.85 | 11.25 | 9.50 | 13.00 | — |
| — | 0.10 | 0.80 | 0.45 | +0.10 | 50.3% | 287.5 | 50.3% | -0.90 | 13.50 | 11.80 | 15.20 | — |
| — | 0.15 | 0.35 | 0.25 | +0.07 | 50.9% | 290 | 50.9% | -0.93 | 15.75 | 13.80 | 17.70 | — |
| — | — | 0.30 | — | +0.05 | 51.3% | 292.5 | 51.3% | -0.96 | 18.20 | 16.40 | 20.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 51.7% | 295 | 51.7% | -0.97 | 20.65 | 18.90 | 22.40 | — |
| — | — | 3.50 | — | +0.02 | 52.1% | 297.5 | 52.1% | -0.99 | 23.10 | 21.30 | 24.90 | — |
| — | — | 0.10 | — | +0.01 | 52.5% | 300 | 52.5% | -0.99 | 25.60 | 23.70 | 27.50 | — |
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.