Spot 274.93
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 31/08 23:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.50 | 27.40 | 25.45 | +0.96 | 47.1% | 250 | 47.1% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 21.10 | 25.00 | 23.05 | +0.95 | 46.5% | 252.5 | 46.5% | -0.05 | — | — | 3.90 | — |
| — | 18.60 | 22.50 | 20.55 | +0.93 | 46.0% | 255 | 46.0% | -0.07 | — | — | 1.35 | — |
| — | 16.30 | 20.20 | 18.25 | +0.91 | 45.6% | 257.5 | 45.6% | -0.09 | — | — | 3.50 | — |
| — | 14.00 | 17.90 | 15.95 | +0.88 | 45.2% | 260 | 45.2% | -0.12 | 0.57 | 0.35 | 0.80 | — |
| — | 11.70 | 15.20 | 13.45 | +0.84 | 44.9% | 262.5 | 44.9% | -0.16 | 0.70 | 0.15 | 1.25 | — |
| — | 10.60 | 13.70 | 12.15 | +0.80 | 44.6% | 265 | 44.6% | -0.20 | 1.12 | 0.30 | 1.95 | — |
| — | 7.60 | 11.10 | 9.35 | +0.75 | 44.4% | 267.5 | 44.4% | -0.25 | 1.90 | 1.30 | 2.50 | — |
| — | 6.00 | 9.20 | 7.60 | +0.70 | 44.2% | 270 | 44.2% | -0.30 | 2.62 | 0.75 | 4.50 | — |
| — | 4.90 | 8.80 | 6.85 | +0.63 | 44.1% | 272.5 | 44.1% | -0.37 | 4.40 | 3.20 | 5.60 | — |
| — | 3.90 | 7.40 | 5.65 | +0.57 | 44.1% | 275 | 44.1% | -0.43 | 4.17 | 2.75 | 5.60 | — |
| — | 1.80 | 5.40 | 3.60 | +0.50 | 44.1% | 277.5 | 44.1% | -0.50 | 6.45 | 4.60 | 8.30 | — |
| — | 2.45 | 3.80 | 3.12 | +0.43 | 44.2% | 280 | 44.2% | -0.57 | 7.25 | 5.60 | 8.90 | — |
| — | 0.80 | 3.50 | 2.15 | +0.37 | 44.4% | 282.5 | 44.4% | -0.64 | 9.45 | 7.40 | 11.50 | — |
| — | 1.25 | 2.80 | 2.02 | +0.31 | 44.6% | 285 | 44.6% | -0.70 | 11.35 | 9.30 | 13.40 | — |
| — | 0.55 | 1.60 | 1.07 | +0.25 | 44.9% | 287.5 | 44.9% | -0.75 | 13.35 | 11.30 | 15.40 | — |
| — | 0.60 | 1.20 | 0.90 | +0.20 | 45.2% | 290 | 45.2% | -0.80 | 15.90 | 14.40 | 17.40 | — |
| — | 0.25 | 1.00 | 0.62 | +0.16 | 45.6% | 292.5 | 45.6% | -0.84 | 17.85 | 16.00 | 19.70 | — |
| — | 0.05 | 1.10 | 0.57 | +0.13 | 46.1% | 295 | 46.1% | -0.87 | 20.15 | 18.20 | 22.10 | — |
| — | 0.15 | 0.55 | 0.35 | +0.10 | 46.6% | 297.5 | 46.6% | -0.90 | 22.60 | 20.70 | 24.50 | — |
| — | 0.15 | 0.40 | 0.28 | +0.08 | 47.1% | 300 | 47.1% | -0.92 | 24.95 | 23.00 | 26.90 | — |
| — | — | 2.50 | — | +0.07 | 47.7% | 302.5 | 47.7% | -0.94 | 27.50 | 25.60 | 29.40 | — |
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.