Spot 273.25
· 114 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.25 | 27.80 | 26.02 | +1.00 | 52.2% | 247.5 | 52.2% | -0.00 | — | — | 0.25 | — |
| — | 23.05 | 24.85 | 23.95 | +0.99 | 49.5% | 250 | 49.5% | -0.01 | — | — | 0.10 | — |
| — | 20.00 | 22.80 | 21.40 | +0.99 | 46.1% | 252.5 | 46.1% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 17.65 | 20.35 | 19.00 | +0.98 | 41.9% | 255 | 41.9% | -0.02 | 0.09 | 0.02 | 0.16 | — |
| — | 14.75 | 17.80 | 16.27 | +0.97 | 37.4% | 257.5 | 37.4% | -0.03 | — | — | 0.07 | — |
| — | 12.35 | 14.95 | 13.65 | +0.95 | 33.4% | 260 | 33.4% | -0.05 | 0.07 | 0.05 | 0.09 | — |
| — | 9.85 | 12.50 | 11.18 | +0.91 | 30.2% | 262.5 | 30.2% | -0.09 | — | — | 0.10 | — |
| — | 7.75 | 10.00 | 8.88 | +0.84 | 27.8% | 265 | 27.8% | -0.16 | — | — | 0.30 | — |
| — | 5.30 | 7.70 | 6.50 | +0.73 | 26.2% | 267.5 | 26.2% | -0.27 | 0.32 | 0.20 | 0.43 | — |
| — | 3.65 | 4.65 | 4.15 | +0.58 | 25.5% | 270 | 25.5% | -0.42 | 0.66 | 0.41 | 0.90 | — |
| — | 2.35 | 2.75 | 2.55 | +0.42 | 25.5% | 272.5 | 25.5% | -0.58 | 1.56 | 1.40 | 1.73 | — |
| — | 1.02 | 1.60 | 1.31 | +0.28 | 26.2% | 275 | 26.2% | -0.72 | 2.57 | 2.15 | 2.99 | — |
| — | 0.52 | 0.76 | 0.64 | +0.17 | 27.2% | 277.5 | 27.2% | -0.83 | 4.65 | 3.70 | 5.60 | — |
| — | 0.30 | 0.38 | 0.34 | +0.10 | 28.1% | 280 | 28.1% | -0.91 | 6.62 | 5.55 | 7.70 | — |
| — | 0.02 | 0.36 | 0.19 | +0.05 | 28.9% | 282.5 | 28.9% | -0.95 | 9.25 | 8.15 | 10.35 | — |
| — | 0.06 | 0.22 | 0.14 | +0.03 | 29.3% | 285 | 29.3% | -0.98 | 11.57 | 9.85 | 13.30 | — |
| — | 0.02 | 0.31 | 0.17 | +0.01 | 29.4% | 287.5 | 29.4% | -0.99 | 13.65 | 12.35 | 14.95 | — |
| — | — | 0.29 | — | +0.01 | 29.1% | 290 | 29.1% | -1.00 | 16.35 | 14.95 | 17.75 | — |
| — | — | 0.25 | — | +0.00 | 28.3% | 295 | 28.3% | -1.00 | 21.30 | 19.85 | 22.75 | — |
| — | — | 0.05 | — | +0.00 | 28.2% | 300 | 28.2% | -1.00 | 26.35 | 24.85 | 27.85 | — |
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.