Spot 275.37
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 05/08 22:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.00 | 29.55 | 27.77 | +0.87 | 109.5% | 247.5 | 109.5% | -0.13 | 1.06 | 0.88 | 1.25 | — |
| — | 24.05 | 27.15 | 25.60 | +0.85 | 108.8% | 250 | 108.8% | -0.15 | 1.33 | 1.21 | 1.46 | — |
| — | 21.80 | 24.90 | 23.35 | +0.83 | 108.2% | 252.5 | 108.2% | -0.17 | 1.68 | 1.54 | 1.82 | — |
| — | 20.00 | 22.70 | 21.35 | +0.81 | 107.7% | 255 | 107.7% | -0.19 | 2.13 | 2.00 | 2.26 | — |
| — | 18.25 | 20.35 | 19.30 | +0.79 | 107.2% | 257.5 | 107.2% | -0.21 | 2.63 | 2.47 | 2.80 | — |
| — | 16.45 | 18.25 | 17.35 | +0.76 | 106.9% | 260 | 106.9% | -0.24 | 3.25 | 3.00 | 3.50 | — |
| — | 14.75 | 16.70 | 15.72 | +0.74 | 106.7% | 262.5 | 106.7% | -0.26 | 3.85 | 3.30 | 4.40 | — |
| — | 13.00 | 14.70 | 13.85 | +0.71 | 106.5% | 265 | 106.5% | -0.29 | 4.62 | 4.15 | 5.10 | — |
| — | 11.60 | 13.20 | 12.40 | +0.68 | 106.5% | 267.5 | 106.5% | -0.32 | 5.53 | 5.00 | 6.05 | — |
| — | 10.10 | 11.85 | 10.97 | +0.65 | 106.5% | 270 | 106.5% | -0.35 | 6.62 | 5.85 | 7.40 | — |
| — | 8.90 | 10.65 | 9.78 | +0.62 | 106.6% | 272.5 | 106.6% | -0.38 | 7.78 | 7.05 | 8.50 | — |
| — | 7.60 | 9.00 | 8.30 | +0.59 | 106.7% | 275 | 106.7% | -0.41 | 8.97 | 8.20 | 9.75 | — |
| — | 6.60 | 7.90 | 7.25 | +0.56 | 107.0% | 277.5 | 107.0% | -0.44 | 10.43 | 9.55 | 11.30 | — |
| — | 5.60 | 6.90 | 6.25 | +0.53 | 107.3% | 280 | 107.3% | -0.47 | 12.03 | 11.20 | 12.85 | — |
| — | 4.90 | 6.15 | 5.53 | +0.50 | 107.6% | 282.5 | 107.6% | -0.50 | 13.70 | 12.70 | 14.70 | — |
| — | 4.20 | 4.90 | 4.55 | +0.47 | 108.1% | 285 | 108.1% | -0.53 | 15.40 | 14.30 | 16.50 | — |
| — | 3.55 | 4.70 | 4.12 | +0.44 | 108.5% | 287.5 | 108.5% | -0.56 | 17.15 | 16.00 | 18.30 | — |
| — | 3.00 | 3.95 | 3.48 | +0.42 | 109.1% | 290 | 109.1% | -0.58 | 19.07 | 17.95 | 20.20 | — |
| — | 2.43 | 3.20 | 2.81 | +0.39 | 109.7% | 292.5 | 109.7% | -0.61 | 21.05 | 19.80 | 22.30 | — |
| — | 2.16 | 2.54 | 2.35 | +0.36 | 110.3% | 295 | 110.3% | -0.64 | 23.07 | 21.80 | 24.35 | — |
| — | 1.82 | 2.15 | 1.99 | +0.33 | 110.9% | 297.5 | 110.9% | -0.66 | 25.23 | 23.45 | 27.00 | — |
| — | 1.51 | 1.80 | 1.66 | +0.31 | 111.6% | 300 | 111.6% | -0.69 | 27.20 | 25.65 | 28.75 | — |
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.