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 | |
| — | 26.00 | 29.50 | 27.75 | +0.93 | 45.9% | 247.5 | 45.9% | -0.07 | — | — | 2.85 | — |
| — | 23.70 | 27.20 | 25.45 | +0.91 | 45.2% | 250 | 45.2% | -0.09 | — | — | 2.50 | — |
| — | 21.50 | 24.20 | 22.85 | +0.89 | 44.6% | 252.5 | 44.6% | -0.11 | — | — | 4.10 | — |
| — | 19.00 | 22.00 | 20.50 | +0.86 | 44.1% | 255 | 44.1% | -0.14 | 1.40 | 0.30 | 2.50 | — |
| — | 17.00 | 20.70 | 18.85 | +0.83 | 43.6% | 257.5 | 43.6% | -0.17 | 2.15 | 0.10 | 4.20 | — |
| — | 15.00 | 18.80 | 16.90 | +0.80 | 43.1% | 260 | 43.1% | -0.20 | 1.85 | 0.70 | 3.00 | — |
| — | 13.00 | 16.70 | 14.85 | +0.76 | 42.7% | 262.5 | 42.7% | -0.24 | 3.10 | 1.50 | 4.70 | — |
| — | 11.10 | 14.20 | 12.65 | +0.71 | 42.4% | 265 | 42.4% | -0.29 | 3.92 | 2.45 | 5.40 | — |
| — | 10.40 | 12.50 | 11.45 | +0.66 | 42.2% | 267.5 | 42.2% | -0.34 | 4.25 | 2.30 | 6.20 | — |
| — | 8.60 | 11.10 | 9.85 | +0.61 | 42.0% | 270 | 42.0% | -0.39 | 5.60 | 4.10 | 7.10 | — |
| — | 7.50 | 10.50 | 9.00 | +0.56 | 41.9% | 272.5 | 41.9% | -0.45 | 6.35 | 4.50 | 8.20 | — |
| — | 5.00 | 7.90 | 6.45 | +0.50 | 41.8% | 275 | 41.8% | -0.50 | 7.90 | 6.20 | 9.60 | — |
| — | 5.20 | 7.60 | 6.40 | +0.45 | 41.8% | 277.5 | 41.8% | -0.56 | 8.85 | 6.90 | 10.80 | — |
| — | 4.60 | 5.30 | 4.95 | +0.39 | 41.8% | 280 | 41.8% | -0.61 | 10.50 | 8.60 | 12.40 | — |
| — | 2.10 | 5.40 | 3.75 | +0.34 | 42.0% | 282.5 | 42.0% | -0.66 | 11.75 | 9.60 | 13.90 | — |
| — | 1.00 | 4.00 | 2.50 | +0.29 | 42.1% | 285 | 42.1% | -0.71 | 13.90 | 12.40 | 15.40 | — |
| — | 1.30 | 4.70 | 3.00 | +0.25 | 42.3% | 287.5 | 42.3% | -0.75 | 15.85 | 14.20 | 17.50 | — |
| — | 1.45 | 2.60 | 2.02 | +0.21 | 42.6% | 290 | 42.6% | -0.79 | 17.25 | 15.30 | 19.20 | — |
| — | 0.85 | 2.80 | 1.82 | +0.18 | 42.9% | 292.5 | 42.9% | -0.82 | 19.35 | 17.40 | 21.30 | — |
| — | 0.60 | 1.80 | 1.20 | +0.15 | 43.2% | 295 | 43.2% | -0.85 | 21.55 | 19.60 | 23.50 | — |
| — | 0.25 | 1.55 | 0.90 | +0.12 | 43.6% | 297.5 | 43.6% | -0.88 | 24.10 | 22.50 | 25.70 | — |
| — | 0.45 | 0.95 | 0.70 | +0.10 | 44.1% | 300 | 44.1% | -0.90 | 26.25 | 24.50 | 28.00 | — |
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.