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 | |
| — | 26.00 | 29.50 | 27.75 | +0.88 | 47.4% | 247.5 | 47.4% | -0.12 | 1.30 | 0.35 | 2.25 | — |
| — | 24.30 | 27.40 | 25.85 | +0.86 | 46.8% | 250 | 46.8% | -0.14 | 1.23 | 0.85 | 1.60 | — |
| — | 22.10 | 25.20 | 23.65 | +0.83 | 46.3% | 252.5 | 46.3% | -0.17 | 1.57 | 1.05 | 2.10 | — |
| — | 20.00 | 23.20 | 21.60 | +0.81 | 45.9% | 255 | 45.9% | -0.20 | 2.08 | 1.15 | 3.00 | — |
| — | 17.10 | 21.20 | 19.15 | +0.77 | 45.4% | 257.5 | 45.4% | -0.23 | 3.23 | 1.75 | 4.70 | — |
| — | 16.00 | 18.70 | 17.35 | +0.74 | 45.1% | 260 | 45.1% | -0.26 | 3.50 | 2.20 | 4.80 | — |
| — | 14.30 | 16.60 | 15.45 | +0.70 | 44.7% | 262.5 | 44.7% | -0.30 | 4.70 | 3.60 | 5.80 | — |
| — | 12.20 | 15.60 | 13.90 | +0.66 | 44.4% | 265 | 44.4% | -0.34 | 4.45 | 3.80 | 5.10 | — |
| — | 10.40 | 13.10 | 11.75 | +0.62 | 44.2% | 267.5 | 44.2% | -0.38 | 5.40 | 3.10 | 7.70 | — |
| — | 9.40 | 12.30 | 10.85 | +0.58 | 44.0% | 270 | 44.0% | -0.43 | 7.20 | 5.60 | 8.80 | — |
| — | 7.80 | 10.50 | 9.15 | +0.53 | 43.9% | 272.5 | 43.9% | -0.47 | 7.80 | 6.00 | 9.60 | — |
| — | 7.40 | 9.60 | 8.50 | +0.49 | 43.8% | 275 | 43.8% | -0.52 | 9.45 | 8.30 | 10.60 | — |
| — | 5.60 | 8.20 | 6.90 | +0.44 | 43.7% | 277.5 | 43.7% | -0.56 | 10.20 | 9.00 | 11.40 | — |
| — | 4.90 | 6.60 | 5.75 | +0.40 | 43.7% | 280 | 43.7% | -0.61 | 11.90 | 10.60 | 13.20 | — |
| — | 4.40 | 5.50 | 4.95 | +0.36 | 43.8% | 282.5 | 43.8% | -0.65 | 13.25 | 12.00 | 14.50 | — |
| — | 3.80 | 4.60 | 4.20 | +0.32 | 43.9% | 285 | 43.9% | -0.69 | 14.95 | 13.50 | 16.40 | — |
| — | 2.80 | 4.00 | 3.40 | +0.28 | 44.1% | 287.5 | 44.1% | -0.72 | 16.55 | 14.90 | 18.20 | — |
| — | 2.20 | 3.30 | 2.75 | +0.25 | 44.3% | 290 | 44.3% | -0.76 | 18.70 | 16.80 | 20.60 | — |
| — | 0.85 | 4.40 | 2.62 | +0.22 | 44.5% | 292.5 | 44.5% | -0.79 | 21.00 | 18.90 | 23.10 | — |
| — | 1.15 | 2.90 | 2.02 | +0.19 | 44.8% | 295 | 44.8% | -0.82 | 22.85 | 21.10 | 24.60 | — |
| — | 0.30 | 4.50 | 2.40 | +0.17 | 45.2% | 297.5 | 45.2% | -0.84 | 25.25 | 23.20 | 27.30 | — |
| — | 1.20 | 1.45 | 1.32 | +0.14 | 45.6% | 300 | 45.6% | -0.86 | 27.15 | 25.30 | 29.00 | — |
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.