Spot 273.11
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.95 | 27.40 | 25.68 | — | — | 247.5 | 28.6% | -0.02 | — | — | 0.25 | — |
| — | 21.45 | 24.75 | 23.10 | +1.00 | 28.2% | 250 | 28.2% | -0.02 | — | — | 0.27 | — |
| — | 18.65 | 22.10 | 20.38 | +0.99 | 27.8% | 252.5 | 27.8% | -0.03 | — | — | 0.07 | — |
| — | 16.65 | 19.20 | 17.93 | +0.99 | 27.4% | 255 | 27.4% | -0.05 | — | — | 0.16 | — |
| — | 13.60 | 16.90 | 15.25 | +0.98 | 27.0% | 257.5 | 27.0% | -0.08 | 0.12 | 0.05 | 0.18 | — |
| — | 11.60 | 13.65 | 12.62 | +0.95 | 26.5% | 260 | 26.5% | -0.13 | 0.20 | 0.10 | 0.31 | — |
| — | 8.60 | 11.65 | 10.12 | +0.90 | 25.9% | 262.5 | 25.9% | -0.20 | 0.34 | 0.25 | 0.42 | — |
| — | 6.65 | 8.90 | 7.78 | +0.80 | 25.3% | 265 | 25.3% | -0.29 | 0.65 | 0.56 | 0.73 | — |
| — | 4.40 | 6.15 | 5.28 | +0.67 | 24.9% | 267.5 | 24.9% | -0.42 | 1.15 | 0.94 | 1.35 | — |
| — | 2.97 | 3.90 | 3.44 | +0.52 | 24.7% | 270 | 24.7% | -0.55 | 1.85 | 1.55 | 2.16 | — |
| — | 1.94 | 2.71 | 2.33 | +0.37 | 24.8% | 272.5 | 24.8% | -0.67 | 3.12 | 2.83 | 3.40 | — |
| — | 1.23 | 1.80 | 1.51 | +0.26 | 25.2% | 275 | 25.2% | -0.77 | 4.72 | 3.25 | 6.20 | — |
| — | 0.79 | 1.00 | 0.90 | +0.17 | 25.9% | 277.5 | 25.9% | -0.85 | 6.85 | 6.05 | 7.65 | — |
| — | 0.48 | 0.58 | 0.53 | +0.11 | 26.7% | 280 | 26.7% | -0.90 | 9.00 | 7.90 | 10.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.07 | 27.7% | 282.5 | 27.7% | -0.94 | 11.18 | 9.95 | 12.40 | — |
| — | 0.03 | 0.25 | 0.14 | +0.04 | 28.6% | 285 | 28.6% | -0.96 | 13.53 | 12.25 | 14.80 | — |
| — | 0.10 | 0.23 | 0.17 | +0.02 | 29.5% | 287.5 | 29.5% | -0.98 | 15.82 | 14.45 | 17.20 | — |
| — | — | 0.17 | — | +0.01 | 30.4% | 290 | 30.4% | -0.99 | 18.30 | 16.95 | 19.65 | — |
| — | — | 0.10 | — | +0.01 | 31.3% | 292.5 | 31.3% | -0.99 | 20.80 | 19.45 | 22.15 | — |
| — | — | 0.10 | — | +0.01 | 32.2% | 295 | 32.2% | -1.00 | 23.35 | 21.90 | 24.80 | — |
| — | — | 0.75 | — | +0.00 | 33.0% | 297.5 | 33.0% | -1.00 | 25.88 | 24.40 | 27.35 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 300 | 33.9% | -1.00 | 28.50 | 26.90 | 30.10 | — |
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.