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 | |
| — | 30.90 | 34.20 | 32.55 | +0.79 | 93.2% | 247.5 | 93.2% | -0.21 | 5.22 | 4.75 | 5.70 | — |
| — | 29.00 | 32.35 | 30.68 | +0.77 | 92.9% | 250 | 92.9% | -0.23 | 5.90 | 5.30 | 6.50 | — |
| — | 27.60 | 30.60 | 29.10 | +0.76 | 92.7% | 252.5 | 92.7% | -0.24 | 6.58 | 6.00 | 7.15 | — |
| — | 25.90 | 28.60 | 27.25 | +0.74 | 92.6% | 255 | 92.6% | -0.26 | 7.28 | 6.65 | 7.90 | — |
| — | 24.00 | 26.95 | 25.48 | +0.72 | 92.4% | 257.5 | 92.4% | -0.28 | 8.22 | 7.45 | 9.00 | — |
| — | 22.60 | 25.65 | 24.12 | +0.70 | 92.3% | 260 | 92.3% | -0.30 | 9.38 | 8.30 | 10.45 | — |
| — | 21.10 | 23.45 | 22.27 | +0.68 | 92.1% | 262.5 | 92.1% | -0.32 | 10.07 | 9.30 | 10.85 | — |
| — | 19.65 | 21.85 | 20.75 | +0.66 | 92.1% | 265 | 92.1% | -0.34 | 11.07 | 10.35 | 11.80 | — |
| — | 18.50 | 20.40 | 19.45 | +0.64 | 92.0% | 267.5 | 92.0% | -0.36 | 12.25 | 11.45 | 13.05 | — |
| — | 17.15 | 19.65 | 18.40 | +0.62 | 91.9% | 270 | 91.9% | -0.38 | 13.38 | 12.55 | 14.20 | — |
| — | 15.85 | 17.90 | 16.88 | +0.60 | 91.9% | 272.5 | 91.9% | -0.40 | 14.62 | 13.70 | 15.55 | — |
| — | 14.85 | 16.45 | 15.65 | +0.58 | 91.9% | 275 | 91.9% | -0.42 | 15.75 | 14.60 | 16.90 | — |
| — | 13.65 | 15.60 | 14.62 | +0.56 | 91.9% | 277.5 | 91.9% | -0.44 | 17.30 | 16.20 | 18.40 | — |
| — | 12.60 | 14.25 | 13.43 | +0.54 | 91.9% | 280 | 91.9% | -0.46 | 18.57 | 17.50 | 19.65 | — |
| — | 11.70 | 13.20 | 12.45 | +0.52 | 92.0% | 282.5 | 92.0% | -0.48 | 20.20 | 19.00 | 21.40 | — |
| — | 10.80 | 12.75 | 11.78 | +0.50 | 92.1% | 285 | 92.1% | -0.50 | 21.80 | 20.70 | 22.90 | — |
| — | 9.90 | 11.45 | 10.68 | +0.48 | 92.2% | 287.5 | 92.2% | -0.52 | 23.35 | 22.10 | 24.60 | — |
| — | 9.30 | 10.60 | 9.95 | +0.46 | 92.3% | 290 | 92.3% | -0.54 | 25.12 | 24.00 | 26.25 | — |
| — | 8.45 | 9.85 | 9.15 | +0.44 | 92.4% | 292.5 | 92.4% | -0.56 | 26.85 | 25.70 | 28.00 | — |
| — | 7.80 | 9.15 | 8.47 | +0.42 | 92.6% | 295 | 92.6% | -0.57 | 28.65 | 27.50 | 29.80 | — |
| — | 7.20 | 8.45 | 7.83 | +0.41 | 92.7% | 297.5 | 92.7% | -0.59 | 30.48 | 29.20 | 31.75 | — |
| — | 6.70 | 7.70 | 7.20 | +0.39 | 92.9% | 300 | 92.9% | -0.61 | 32.83 | 31.15 | 34.50 | — |
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.