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 | |
| — | 27.40 | 28.85 | 28.12 | +0.92 | 34.5% | 247.5 | 34.5% | -0.08 | 0.44 | 0.39 | 0.49 | — |
| — | 25.05 | 25.95 | 25.50 | +0.90 | 33.5% | 250 | 33.5% | -0.10 | 0.56 | 0.52 | 0.59 | — |
| — | 22.65 | 24.05 | 23.35 | — | — | 252.5 | — | — | 0.70 | 0.66 | 0.74 | — |
| — | 20.35 | 21.55 | 20.95 | +0.85 | 31.9% | 255 | — | — | 0.89 | 0.85 | 0.93 | — |
| — | 17.55 | 19.50 | 18.52 | +0.82 | 31.2% | 257.5 | — | — | 1.16 | 1.10 | 1.22 | — |
| — | 15.80 | 16.80 | 16.30 | +0.78 | 30.6% | 260 | 30.6% | -0.22 | 1.51 | 1.45 | 1.57 | — |
| — | 14.10 | 15.05 | 14.57 | +0.74 | 30.2% | 262.5 | 30.2% | -0.26 | 1.94 | 1.87 | 2.01 | — |
| — | 12.15 | 13.20 | 12.68 | +0.69 | 29.8% | 265 | 29.8% | -0.31 | 2.53 | 2.45 | 2.61 | — |
| — | 10.40 | 11.05 | 10.72 | +0.63 | 29.5% | 267.5 | 29.5% | -0.37 | 3.20 | 3.10 | 3.30 | — |
| — | 8.80 | 9.40 | 9.10 | +0.58 | 29.2% | 270 | 29.2% | -0.43 | 4.12 | 4.00 | 4.25 | — |
| — | 7.30 | 7.75 | 7.53 | +0.52 | 29.1% | 272.5 | 29.1% | -0.48 | 5.12 | 5.00 | 5.25 | — |
| — | 6.05 | 6.25 | 6.15 | +0.46 | 29.0% | 275 | 29.0% | -0.54 | 6.33 | 6.20 | 6.45 | — |
| — | 3.90 | 4.15 | 4.03 | +0.35 | 28.9% | 280 | 28.9% | -0.66 | 9.07 | 8.80 | 9.35 | — |
| — | 2.46 | 2.62 | 2.54 | +0.25 | 29.0% | 285 | 29.0% | -0.75 | 12.40 | 11.85 | 12.95 | — |
| — | 1.48 | 1.59 | 1.53 | +0.17 | 29.2% | 290 | 29.2% | -0.83 | 16.82 | 16.50 | 17.15 | — |
| — | 0.85 | 0.94 | 0.90 | +0.12 | 29.5% | 295 | 29.5% | -0.89 | 20.75 | 20.05 | 21.45 | — |
| — | 0.50 | 0.55 | 0.53 | +0.08 | 30.0% | 300 | 30.0% | -0.93 | 25.73 | 24.65 | 26.80 | — |
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.