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 | |
| — | 24.00 | 26.60 | 25.30 | +1.00 | 26.5% | 247.5 | 26.5% | -0.04 | 0.45 | 0.02 | 0.87 | — |
| — | 21.40 | 24.05 | 22.73 | +0.99 | 26.0% | 250 | 26.0% | -0.06 | 0.17 | 0.08 | 0.25 | — |
| — | 18.60 | 21.80 | 20.20 | +0.98 | 25.5% | 252.5 | 25.5% | -0.08 | 0.32 | 0.10 | 0.53 | — |
| — | 16.60 | 19.25 | 17.93 | +0.96 | 25.1% | 255 | 25.1% | -0.11 | 0.40 | 0.18 | 0.61 | — |
| — | 14.10 | 16.90 | 15.50 | +0.92 | 24.7% | 257.5 | 24.7% | -0.15 | 0.49 | 0.13 | 0.86 | — |
| — | 11.60 | 14.25 | 12.93 | +0.86 | 24.3% | 260 | 24.3% | -0.20 | 0.75 | 0.55 | 0.95 | — |
| — | 9.55 | 11.60 | 10.57 | +0.78 | 24.0% | 262.5 | 24.0% | -0.27 | 1.19 | 0.77 | 1.60 | — |
| — | 7.30 | 9.90 | 8.60 | +0.69 | 23.7% | 265 | 23.7% | -0.35 | 1.84 | 1.50 | 2.19 | — |
| — | 5.90 | 7.95 | 6.92 | +0.59 | 23.5% | 267.5 | 23.5% | -0.44 | 2.38 | 2.15 | 2.62 | — |
| — | 5.05 | 5.70 | 5.38 | +0.49 | 23.3% | 270 | 23.3% | -0.52 | 3.28 | 2.91 | 3.65 | — |
| — | 3.50 | 5.15 | 4.33 | +0.40 | 23.3% | 272.5 | 23.3% | -0.61 | 4.33 | 3.50 | 5.15 | — |
| — | 2.76 | 3.25 | 3.00 | +0.32 | 23.3% | 275 | 23.3% | -0.69 | 6.10 | 5.55 | 6.65 | — |
| — | 1.89 | 2.33 | 2.11 | +0.25 | 23.4% | 277.5 | 23.4% | -0.76 | 7.45 | 6.50 | 8.40 | — |
| — | 1.35 | 1.70 | 1.52 | +0.19 | 23.7% | 280 | 23.7% | -0.82 | 9.62 | 8.45 | 10.80 | — |
| — | 0.43 | 1.32 | 0.88 | +0.15 | 24.0% | 282.5 | 24.0% | -0.86 | 11.75 | 10.55 | 12.95 | — |
| — | 0.20 | 1.22 | 0.71 | +0.11 | 24.5% | 285 | 24.5% | -0.90 | 14.12 | 13.10 | 15.15 | — |
| — | 0.30 | 0.85 | 0.57 | +0.09 | 25.0% | 287.5 | 25.0% | -0.93 | 16.20 | 14.75 | 17.65 | — |
| — | 0.01 | 0.53 | 0.27 | +0.07 | 25.6% | 290 | 25.6% | -0.95 | 18.75 | 17.10 | 20.40 | — |
| — | 0.01 | 0.56 | 0.28 | +0.05 | 26.2% | 292.5 | 26.2% | -0.96 | 21.18 | 19.55 | 22.80 | — |
| — | 0.10 | 0.38 | 0.24 | +0.04 | 26.8% | 295 | 26.8% | -0.97 | 23.50 | 22.35 | 24.65 | — |
| — | — | 0.36 | — | +0.03 | 27.4% | 297.5 | 27.4% | -0.98 | 25.80 | 24.45 | 27.15 | — |
| — | — | 0.24 | — | +0.03 | 28.1% | 300 | 28.1% | -0.98 | 28.45 | 27.30 | 29.60 | — |
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.