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 | |
| — | 24.10 | 27.75 | 25.93 | +1.00 | 25.5% | 247.5 | 25.5% | -0.02 | — | — | 0.43 | — |
| — | 22.10 | 24.20 | 23.15 | +1.00 | 25.1% | 250 | 25.1% | -0.03 | — | — | 0.22 | — |
| — | 19.65 | 22.90 | 21.27 | +1.00 | 24.7% | 252.5 | 24.7% | -0.04 | — | — | 0.38 | — |
| — | 16.90 | 20.50 | 18.70 | +1.00 | 24.3% | 255 | 24.3% | -0.07 | 0.29 | 0.03 | 0.56 | — |
| — | 14.35 | 18.10 | 16.23 | +1.00 | 24.0% | 257.5 | 24.0% | -0.10 | 0.41 | 0.01 | 0.82 | — |
| — | 12.75 | 15.25 | 14.00 | +0.97 | 23.6% | 260 | 23.6% | -0.14 | 0.46 | 0.36 | 0.55 | — |
| — | 10.45 | 13.05 | 11.75 | +0.86 | 23.3% | 262.5 | 23.3% | -0.19 | 0.61 | 0.45 | 0.78 | — |
| — | 8.30 | 10.90 | 9.60 | +0.75 | 23.1% | 265 | 23.1% | -0.25 | 1.10 | 0.95 | 1.26 | — |
| — | 6.50 | 8.95 | 7.72 | +0.67 | 22.8% | 267.5 | 22.8% | -0.33 | 1.81 | 1.25 | 2.37 | — |
| — | 4.70 | 6.70 | 5.70 | +0.58 | 22.7% | 270 | 22.7% | -0.42 | 2.42 | 2.00 | 2.83 | — |
| — | 4.20 | 5.25 | 4.72 | +0.49 | 22.6% | 272.5 | 22.6% | -0.51 | 3.40 | 3.15 | 3.65 | — |
| — | 3.00 | 3.50 | 3.25 | +0.41 | 22.6% | 275 | 22.6% | -0.60 | 4.97 | 3.95 | 6.00 | — |
| — | 1.80 | 2.93 | 2.37 | +0.32 | 22.7% | 277.5 | 22.7% | -0.68 | 6.28 | 5.05 | 7.50 | — |
| — | 1.39 | 1.80 | 1.59 | +0.25 | 22.8% | 280 | 22.8% | -0.76 | 8.07 | 6.85 | 9.30 | — |
| — | 0.88 | 1.40 | 1.14 | +0.19 | 23.1% | 282.5 | 23.1% | -0.82 | 10.45 | 8.80 | 12.10 | — |
| — | 0.50 | 0.82 | 0.66 | +0.14 | 23.5% | 285 | 23.5% | -0.87 | 12.25 | 10.95 | 13.55 | — |
| — | 0.21 | 0.60 | 0.41 | +0.11 | 23.9% | 287.5 | 23.9% | -0.91 | 14.55 | 13.25 | 15.85 | — |
| — | 0.08 | 0.40 | 0.24 | +0.08 | 24.4% | 290 | 24.4% | -0.93 | 17.23 | 15.55 | 18.90 | — |
| — | 0.05 | 0.60 | 0.33 | +0.06 | 25.0% | 292.5 | 25.0% | -0.96 | 19.40 | 17.45 | 21.35 | — |
| — | — | 0.38 | — | +0.04 | 25.6% | 295 | 25.6% | -0.97 | 21.98 | 20.15 | 23.80 | — |
| — | — | 0.87 | — | +0.03 | 26.3% | 297.5 | 26.3% | -0.98 | 24.62 | 23.00 | 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.