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 | |
| — | 24.75 | 27.70 | 26.23 | +0.96 | 27.9% | 245 | 27.9% | -0.07 | 0.08 | 0.01 | 0.15 | — |
| — | 22.15 | 25.35 | 23.75 | +0.94 | 27.4% | 247.5 | 27.4% | -0.10 | — | — | 0.37 | — |
| — | 19.80 | 22.50 | 21.15 | +0.90 | 26.8% | 250 | 26.8% | -0.14 | 0.18 | 0.16 | 0.20 | — |
| — | 17.05 | 20.60 | 18.82 | +0.85 | 26.3% | 252.5 | 26.3% | -0.20 | 0.30 | 0.21 | 0.39 | — |
| — | 15.10 | 17.70 | 16.40 | +0.79 | 25.9% | 255 | 25.9% | -0.27 | 0.43 | 0.36 | 0.50 | — |
| — | 12.70 | 15.25 | 13.97 | — | — | 257.5 | 25.5% | -0.35 | 0.80 | 0.61 | 0.99 | — |
| — | 10.55 | 12.90 | 11.72 | — | — | 260 | 25.2% | -0.44 | 1.05 | 0.90 | 1.20 | — |
| — | 8.40 | 10.30 | 9.35 | +0.51 | 25.0% | 262.5 | 25.0% | -0.53 | 1.65 | 1.27 | 2.02 | — |
| — | 7.25 | 8.20 | 7.72 | +0.41 | 24.7% | 265 | 24.7% | -0.62 | 2.50 | 1.96 | 3.05 | — |
| — | 5.30 | 7.05 | 6.17 | +0.32 | 24.6% | 267.5 | 24.6% | -0.70 | 3.33 | 2.67 | 4.00 | — |
| — | 3.80 | 4.95 | 4.38 | +0.24 | 24.5% | 270 | 24.5% | -0.77 | 4.25 | 3.95 | 4.55 | — |
| — | 3.10 | 3.55 | 3.33 | +0.18 | 24.4% | 272.5 | 24.4% | -0.83 | 5.67 | 4.50 | 6.85 | — |
| — | 1.76 | 2.80 | 2.28 | +0.13 | 24.4% | 275 | 24.4% | -0.88 | 7.58 | 6.90 | 8.25 | — |
| — | 1.50 | 2.15 | 1.82 | +0.09 | 24.5% | 277.5 | 24.5% | -0.91 | 9.22 | 8.35 | 10.10 | — |
| — | 1.00 | 1.27 | 1.14 | +0.06 | 24.6% | 280 | 24.6% | -0.94 | 11.25 | 10.10 | 12.40 | — |
| — | 0.66 | 0.94 | 0.80 | +0.05 | 24.8% | 282.5 | 24.8% | -0.96 | 13.45 | 12.35 | 14.55 | — |
| — | 0.01 | 0.63 | 0.32 | +0.03 | 25.1% | 285 | 25.1% | -0.97 | 15.45 | 14.35 | 16.55 | — |
| — | 0.01 | 0.25 | 0.13 | +0.01 | 25.8% | 290 | 25.8% | -0.99 | 20.18 | 19.00 | 21.35 | — |
| — | — | 0.42 | — | +0.01 | 26.7% | 295 | 26.7% | -0.99 | 25.52 | 24.10 | 26.95 | — |
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.