Spot 273.29
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.85 | 27.20 | 25.52 | +1.00 | 30.7% | 247.5 | 30.7% | -0.00 | — | — | 0.25 | — |
| — | 22.05 | 24.80 | 23.43 | +1.00 | 30.4% | 250 | 30.4% | -0.00 | — | — | 0.03 | — |
| — | 19.55 | 22.20 | 20.88 | +1.00 | 29.9% | 252.5 | 29.9% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 17.50 | 19.50 | 18.50 | +1.00 | 29.3% | 255 | 29.3% | -0.01 | — | — | 0.15 | — |
| — | 15.35 | 17.15 | 16.25 | +1.00 | 28.8% | 257.5 | 28.8% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 12.10 | 14.65 | 13.38 | +1.00 | 28.2% | 260 | 28.2% | -0.05 | 0.08 | 0.05 | 0.11 | — |
| — | 9.80 | 12.20 | 11.00 | +1.00 | 27.4% | 262.5 | 27.4% | -0.10 | 0.14 | 0.07 | 0.20 | — |
| — | 7.35 | 9.75 | 8.55 | +0.98 | 26.6% | 265 | 26.6% | -0.17 | 0.28 | 0.11 | 0.46 | — |
| — | 5.10 | 7.60 | 6.35 | +0.87 | 25.9% | 267.5 | 25.9% | -0.26 | 0.47 | 0.28 | 0.65 | — |
| — | 3.70 | 4.75 | 4.22 | +0.65 | 25.2% | 270 | 25.2% | -0.39 | 1.03 | 0.71 | 1.35 | — |
| — | 2.37 | 3.45 | 2.91 | +0.47 | 24.9% | 272.5 | 24.9% | -0.53 | 1.98 | 1.60 | 2.36 | — |
| — | 1.30 | 1.87 | 1.58 | — | — | 275 | 25.0% | -0.66 | 3.54 | 2.84 | 4.25 | — |
| — | 0.61 | 0.98 | 0.80 | +0.23 | 25.3% | 277.5 | 25.3% | -0.77 | 5.10 | 3.85 | 6.35 | — |
| — | 0.21 | 0.60 | 0.41 | +0.15 | 26.0% | 280 | 26.0% | -0.86 | 7.20 | 5.95 | 8.45 | — |
| — | 0.19 | 0.31 | 0.25 | +0.09 | 26.7% | 282.5 | 26.7% | -0.91 | 9.47 | 8.25 | 10.70 | — |
| — | — | 0.18 | — | +0.06 | 27.6% | 285 | 27.6% | -0.95 | 11.82 | 10.65 | 13.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 28.4% | 287.5 | 28.4% | -0.97 | 14.40 | 12.55 | 16.25 | — |
| — | — | 0.24 | — | +0.02 | 29.2% | 290 | 29.2% | -0.99 | 16.80 | 14.85 | 18.75 | — |
| — | — | 0.79 | — | +0.01 | 30.0% | 292.5 | 30.0% | -0.99 | 19.40 | 17.55 | 21.25 | — |
| — | — | 0.10 | — | +0.01 | 30.6% | 295 | 30.6% | -1.00 | 21.93 | 20.10 | 23.75 | — |
| — | — | 0.45 | — | +0.00 | 31.3% | 297.5 | 31.3% | -1.00 | 24.32 | 22.40 | 26.25 | — |
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.