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 | |
| — | 24.70 | 27.80 | 26.25 | +0.99 | 26.8% | 247.5 | 26.8% | -0.03 | 0.21 | 0.04 | 0.38 | — |
| — | 22.55 | 24.85 | 23.70 | +0.98 | 26.4% | 250 | 26.4% | -0.04 | — | — | 0.63 | — |
| — | 20.15 | 22.85 | 21.50 | +0.97 | 26.0% | 252.5 | 26.0% | -0.06 | 0.23 | 0.06 | 0.41 | — |
| — | 17.55 | 19.90 | 18.73 | +0.95 | 25.6% | 255 | 25.6% | -0.09 | 0.30 | 0.13 | 0.48 | — |
| — | 14.25 | 17.60 | 15.93 | +0.92 | 25.2% | 257.5 | 25.2% | -0.13 | 0.41 | 0.05 | 0.77 | — |
| — | 12.70 | 14.20 | 13.45 | +0.88 | 24.9% | 260 | 24.9% | -0.18 | 0.57 | 0.28 | 0.87 | — |
| — | 10.10 | 12.75 | 11.43 | +0.82 | 24.5% | 262.5 | 24.5% | -0.25 | 0.87 | 0.69 | 1.05 | — |
| — | 8.50 | 9.60 | 9.05 | +0.74 | 24.2% | 265 | 24.2% | -0.32 | 1.42 | 1.13 | 1.71 | — |
| — | 6.55 | 8.25 | 7.40 | +0.65 | 24.0% | 267.5 | 24.0% | -0.41 | 2.02 | 1.79 | 2.26 | — |
| — | 3.95 | 5.85 | 4.90 | +0.55 | 23.8% | 270 | — | — | 2.79 | 2.53 | 3.05 | — |
| — | 2.80 | 5.20 | 4.00 | — | — | 272.5 | — | — | 3.83 | 2.70 | 4.95 | — |
| — | 2.26 | 3.35 | 2.81 | — | — | 275 | — | — | 4.97 | 3.60 | 6.35 | — |
| — | 1.14 | 2.54 | 1.84 | — | — | 277.5 | — | — | 7.58 | 6.20 | 8.95 | — |
| — | 1.14 | 1.62 | 1.38 | — | — | 280 | — | — | 8.68 | 7.15 | 10.20 | — |
| — | 0.55 | 1.00 | 0.78 | — | — | 282.5 | — | — | 10.97 | 9.75 | 12.20 | — |
| — | 0.16 | 1.18 | 0.67 | — | — | 285 | — | — | 13.20 | 12.05 | 14.35 | — |
| — | 0.01 | 0.40 | 0.20 | — | — | 290 | — | — | 17.77 | 16.65 | 18.90 | — |
| — | 0.01 | 0.22 | 0.12 | — | — | 295 | — | — | 22.43 | 21.10 | 23.75 | — |
| — | — | 0.29 | — | — | — | 300 | — | — | 27.73 | 26.00 | 29.45 | — |
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.