Spot 271.04
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 22:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.90 | 27.45 | 26.18 | +0.99 | 38.3% | 245 | 38.3% | -0.01 | — | — | 0.01 | — |
| — | 21.90 | 24.70 | 23.30 | +0.98 | 37.7% | 247.5 | 37.7% | -0.02 | — | — | 0.01 | — |
| — | 20.80 | 22.40 | 21.60 | +0.96 | 36.7% | 250 | 36.7% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 16.95 | 20.00 | 18.48 | +0.93 | 35.0% | 252.5 | 35.0% | -0.07 | 0.08 | 0.02 | 0.14 | — |
| — | 14.80 | 17.65 | 16.23 | +0.87 | 32.8% | 255 | 32.8% | -0.13 | 0.07 | 0.02 | 0.13 | — |
| — | 12.75 | 15.05 | 13.90 | +0.78 | 30.6% | 257.5 | 30.6% | -0.22 | 0.10 | 0.07 | 0.14 | — |
| — | 10.60 | 11.85 | 11.22 | +0.65 | 28.9% | 260 | 28.9% | -0.35 | 0.17 | 0.12 | 0.23 | — |
| — | 8.20 | 9.50 | 8.85 | +0.50 | 27.5% | 262.5 | 27.5% | -0.50 | 0.32 | 0.22 | 0.41 | — |
| — | 5.95 | 7.25 | 6.60 | +0.36 | 26.4% | 265 | 26.4% | -0.64 | 0.58 | 0.45 | 0.71 | — |
| — | 4.40 | 5.60 | 5.00 | +0.24 | 25.7% | 267.5 | 25.7% | -0.76 | 1.20 | 0.97 | 1.43 | — |
| — | 2.84 | 3.30 | 3.07 | +0.15 | 25.3% | 270 | 25.3% | -0.86 | 2.13 | 1.76 | 2.50 | — |
| — | 1.53 | 2.20 | 1.86 | +0.08 | 25.4% | 272.5 | 25.4% | -0.92 | 3.15 | 2.55 | 3.75 | — |
| — | 1.00 | 1.19 | 1.09 | +0.05 | 25.7% | 275 | 25.7% | -0.96 | 5.00 | 3.95 | 6.05 | — |
| — | 0.40 | 0.63 | 0.52 | +0.03 | 26.2% | 277.5 | 26.2% | -0.98 | 7.03 | 5.90 | 8.15 | — |
| — | 0.24 | 0.33 | 0.28 | +0.02 | 26.9% | 280 | 26.9% | -0.99 | 9.12 | 7.85 | 10.40 | — |
| — | — | 0.21 | — | +0.01 | 27.7% | 282.5 | 27.7% | -1.00 | 11.82 | 10.50 | 13.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.01 | 28.6% | 285 | 28.6% | -1.00 | 14.25 | 12.95 | 15.55 | — |
| — | — | 0.27 | — | +0.01 | 29.5% | 287.5 | 29.5% | -1.00 | 16.80 | 15.40 | 18.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 30.1% | 290 | 30.1% | -1.00 | 18.95 | 18.55 | 19.35 | — |
| — | — | 0.10 | — | +0.00 | 30.9% | 295 | 30.9% | -1.00 | 24.30 | 22.90 | 25.70 | — |
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.