Spot 273.68
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.10 | 30.10 | 28.10 | +0.87 | 89.0% | 247.5 | 89.0% | -0.13 | 2.75 | 1.50 | 4.00 | — |
| — | 24.70 | 27.80 | 26.25 | +0.85 | 88.4% | 250 | 88.4% | -0.15 | 1.93 | 1.65 | 2.20 | — |
| — | 22.00 | 26.00 | 24.00 | +0.82 | 87.8% | 252.5 | 87.8% | -0.18 | 3.25 | 1.90 | 4.60 | — |
| — | 20.00 | 23.80 | 21.90 | +0.80 | 87.3% | 255 | 87.3% | -0.20 | 2.92 | 2.25 | 3.60 | — |
| — | 18.20 | 21.40 | 19.80 | +0.76 | 86.8% | 257.5 | 86.8% | -0.24 | 3.67 | 2.95 | 4.40 | — |
| — | 17.70 | 19.10 | 18.40 | +0.73 | 86.4% | 260 | 86.4% | -0.27 | 4.45 | 4.00 | 4.90 | — |
| — | 14.70 | 17.50 | 16.10 | +0.70 | 86.0% | 262.5 | 86.0% | -0.30 | 5.05 | 4.40 | 5.70 | — |
| — | 14.50 | 15.50 | 15.00 | +0.66 | 85.7% | 265 | 85.7% | -0.34 | 6.15 | 5.60 | 6.70 | — |
| — | 13.10 | 14.30 | 13.70 | +0.62 | 85.4% | 267.5 | 85.4% | -0.38 | 7.00 | 6.00 | 8.00 | — |
| — | 11.50 | 12.60 | 12.05 | +0.58 | 85.1% | 270 | 85.1% | -0.42 | 8.20 | 7.70 | 8.70 | — |
| — | 10.30 | 11.50 | 10.90 | +0.54 | 84.8% | 272.5 | 84.8% | -0.46 | 9.05 | 8.20 | 9.90 | — |
| — | 9.10 | 10.10 | 9.60 | +0.50 | 84.6% | 275 | 84.6% | -0.50 | 10.35 | 9.30 | 11.40 | — |
| — | 7.40 | 9.20 | 8.30 | +0.46 | 84.5% | 277.5 | 84.5% | -0.54 | 11.75 | 10.90 | 12.60 | — |
| — | 6.90 | 8.20 | 7.55 | +0.42 | 84.4% | 280 | 84.4% | -0.58 | 13.10 | 12.30 | 13.90 | — |
| — | 5.80 | 6.50 | 6.15 | +0.38 | 84.3% | 282.5 | 84.3% | -0.62 | 14.75 | 14.00 | 15.50 | — |
| — | 5.00 | 5.70 | 5.35 | +0.34 | 84.2% | 285 | 84.2% | -0.66 | 16.50 | 15.70 | 17.30 | — |
| — | 3.90 | 5.50 | 4.70 | +0.31 | 84.2% | 287.5 | 84.2% | -0.70 | 17.85 | 16.60 | 19.10 | — |
| — | 3.60 | 4.20 | 3.90 | +0.27 | 84.3% | 290 | 84.3% | -0.73 | 20.10 | 19.40 | 20.80 | — |
| — | 3.10 | 3.60 | 3.35 | +0.24 | 84.4% | 292.5 | 84.4% | -0.76 | 21.60 | 19.70 | 23.50 | — |
| — | 2.50 | 3.00 | 2.75 | +0.21 | 84.5% | 295 | 84.5% | -0.79 | 23.75 | 21.70 | 25.80 | — |
| — | 1.95 | 2.70 | 2.33 | +0.19 | 84.7% | 297.5 | 84.7% | -0.81 | 25.90 | 23.80 | 28.00 | — |
| — | 1.30 | 2.20 | 1.75 | +0.16 | 84.9% | 300 | 84.9% | -0.84 | 28.40 | 26.70 | 30.10 | — |
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.