Spot 274.75
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.15 | 27.60 | 26.88 | +0.96 | 40.0% | 247.5 | 40.0% | -0.04 | 0.17 | 0.15 | 0.20 | — |
| — | 23.85 | 25.20 | 24.52 | — | — | 250 | 38.0% | -0.05 | 0.18 | 0.17 | 0.20 | — |
| — | 22.00 | 23.40 | 22.70 | +0.93 | 36.1% | 252.5 | 36.1% | -0.07 | 0.24 | 0.23 | 0.25 | — |
| — | 19.55 | 20.75 | 20.15 | +0.91 | 34.3% | 255 | 34.3% | -0.09 | 0.30 | 0.25 | 0.35 | — |
| — | 16.70 | 18.50 | 17.60 | +0.88 | 32.8% | 257.5 | 32.8% | -0.12 | 0.41 | 0.37 | 0.46 | — |
| — | 14.75 | 16.20 | 15.47 | +0.84 | 31.4% | 260 | 31.4% | -0.16 | 0.57 | 0.53 | 0.61 | — |
| — | 12.15 | 13.90 | 13.03 | +0.79 | 30.4% | 262.5 | 30.4% | -0.21 | 0.80 | 0.76 | 0.84 | — |
| — | 10.50 | 11.10 | 10.80 | +0.73 | 29.7% | 265 | 29.7% | -0.27 | 1.16 | 1.10 | 1.22 | — |
| — | 8.45 | 9.50 | 8.97 | +0.66 | 29.2% | 267.5 | 29.2% | -0.34 | 1.70 | 1.62 | 1.78 | — |
| — | 6.95 | 7.25 | 7.10 | +0.59 | 29.0% | 270 | 29.0% | -0.41 | 2.46 | 2.39 | 2.53 | — |
| — | 5.40 | 5.75 | 5.58 | +0.51 | 29.0% | 272.5 | 29.0% | -0.49 | 3.40 | 3.30 | 3.50 | — |
| — | 4.10 | 4.30 | 4.20 | +0.43 | 28.9% | 275 | 28.9% | -0.57 | 4.60 | 4.50 | 4.70 | — |
| — | 3.00 | 3.20 | 3.10 | +0.36 | 28.8% | 277.5 | 28.8% | -0.64 | 5.95 | 5.65 | 6.25 | — |
| — | 2.16 | 2.32 | 2.24 | +0.29 | 28.6% | 280 | 28.6% | -0.71 | 7.50 | 7.20 | 7.80 | — |
| — | 1.50 | 1.57 | 1.53 | +0.23 | 28.6% | 282.5 | 28.6% | -0.78 | 9.15 | 8.65 | 9.65 | — |
| — | 1.02 | 1.08 | 1.05 | +0.18 | 28.6% | 285 | 28.6% | -0.83 | 11.15 | 10.55 | 11.75 | — |
| — | 0.68 | 0.76 | 0.72 | +0.14 | 28.9% | 287.5 | 28.9% | -0.87 | 13.60 | 12.65 | 14.55 | — |
| — | 0.45 | 0.48 | 0.47 | +0.10 | 29.2% | 290 | 29.2% | -0.91 | 15.65 | 14.85 | 16.45 | — |
| — | 0.30 | 0.32 | 0.31 | +0.08 | 29.7% | 292.5 | 29.7% | -0.93 | 18.30 | 17.20 | 19.40 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 30.2% | 295 | 30.2% | -0.95 | 20.60 | 19.60 | 21.60 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 30.9% | 297.5 | 30.9% | -0.97 | 23.20 | 22.00 | 24.40 | — |
| — | 0.10 | 0.11 | 0.10 | +0.03 | 31.7% | 300 | 31.7% | -0.98 | 25.43 | 24.45 | 26.40 | — |
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.