Spot 273.37
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.80 | 28.40 | 26.60 | +0.94 | 50.9% | 247.5 | 50.9% | -0.06 | — | — | 0.30 | — |
| — | 22.40 | 25.90 | 24.15 | +0.93 | 50.4% | 250 | 50.4% | -0.07 | 0.28 | 0.15 | 0.40 | — |
| — | 19.90 | 23.60 | 21.75 | — | — | 252.5 | 49.9% | -0.09 | 0.47 | 0.15 | 0.80 | — |
| — | 17.70 | 21.20 | 19.45 | +0.88 | 49.5% | 255 | 49.5% | -0.12 | 0.55 | 0.35 | 0.75 | — |
| — | 16.40 | 18.20 | 17.30 | +0.85 | 49.1% | 257.5 | 49.1% | -0.15 | 0.72 | 0.45 | 1.00 | — |
| — | 13.70 | 16.90 | 15.30 | +0.81 | 48.7% | 260 | 48.7% | -0.19 | 0.95 | 0.75 | 1.15 | — |
| — | 11.60 | 14.90 | 13.25 | +0.76 | 48.4% | 262.5 | 48.4% | -0.24 | 1.50 | 1.20 | 1.80 | — |
| — | 10.10 | 13.00 | 11.55 | +0.71 | 48.1% | 265 | 48.1% | -0.29 | 1.98 | 1.50 | 2.45 | — |
| — | 7.80 | 10.40 | 9.10 | +0.65 | 47.9% | 267.5 | 47.9% | -0.35 | 2.88 | 2.25 | 3.50 | — |
| — | 6.80 | 9.00 | 7.90 | +0.59 | 47.7% | 270 | 47.7% | -0.41 | 3.60 | 3.00 | 4.20 | — |
| — | 4.70 | 7.90 | 6.30 | +0.53 | 47.6% | 272.5 | 47.6% | -0.47 | 5.40 | 3.80 | 7.00 | — |
| — | 3.40 | 5.60 | 4.50 | +0.46 | 47.5% | 275 | 47.5% | -0.54 | 5.75 | 4.80 | 6.70 | — |
| — | 3.00 | 4.40 | 3.70 | +0.40 | 47.5% | 277.5 | 47.5% | -0.60 | 7.60 | 6.20 | 9.00 | — |
| — | 2.50 | 3.30 | 2.90 | +0.34 | 47.5% | 280 | 47.5% | -0.66 | 9.35 | 7.90 | 10.80 | — |
| — | 1.55 | 2.55 | 2.05 | +0.29 | 47.5% | 282.5 | 47.5% | -0.71 | 11.00 | 9.70 | 12.30 | — |
| — | 1.15 | 1.95 | 1.55 | +0.24 | 47.7% | 285 | 47.7% | -0.76 | 13.10 | 11.70 | 14.50 | — |
| — | 0.85 | 1.25 | 1.05 | +0.20 | 47.8% | 287.5 | 47.8% | -0.80 | 15.45 | 13.80 | 17.10 | — |
| — | 0.50 | 1.00 | 0.75 | +0.16 | 48.0% | 290 | 48.0% | -0.84 | 17.10 | 16.00 | 18.20 | — |
| — | 0.20 | 0.80 | 0.50 | +0.13 | 48.3% | 292.5 | 48.3% | -0.87 | 18.90 | 17.60 | 20.20 | — |
| — | 0.20 | 0.50 | 0.35 | +0.11 | 48.5% | 295 | 48.5% | -0.89 | 21.50 | 19.80 | 23.20 | — |
| — | 0.15 | 1.00 | 0.57 | +0.09 | 48.9% | 297.5 | 48.9% | -0.92 | 24.15 | 22.20 | 26.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 49.2% | 300 | 49.2% | -0.93 | 26.60 | 24.60 | 28.60 | — |
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.