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 | |
| — | 27.70 | 31.70 | 29.70 | +0.83 | 66.0% | 247.5 | 66.0% | -0.17 | 2.98 | 0.85 | 5.10 | — |
| — | 25.70 | 29.80 | 27.75 | +0.81 | 65.6% | 250 | 65.6% | -0.19 | 3.80 | 3.10 | 4.50 | — |
| — | 24.70 | 27.80 | 26.25 | +0.78 | 65.2% | 252.5 | 65.2% | -0.22 | 4.45 | 3.50 | 5.40 | — |
| — | 22.00 | 26.00 | 24.00 | +0.76 | 64.9% | 255 | 64.9% | -0.24 | 5.15 | 4.10 | 6.20 | — |
| — | 20.20 | 24.20 | 22.20 | +0.73 | 64.5% | 257.5 | 64.5% | -0.27 | 5.80 | 4.70 | 6.90 | — |
| — | 19.30 | 22.50 | 20.90 | +0.70 | 64.3% | 260 | 64.3% | -0.30 | 6.60 | 5.50 | 7.70 | — |
| — | 16.70 | 20.90 | 18.80 | +0.67 | 64.0% | 262.5 | 64.0% | -0.33 | 7.70 | 6.80 | 8.60 | — |
| — | 16.80 | 18.50 | 17.65 | +0.64 | 63.9% | 265 | 63.9% | -0.36 | 8.35 | 7.10 | 9.60 | — |
| — | 14.40 | 17.20 | 15.80 | +0.61 | 63.7% | 267.5 | 63.7% | -0.39 | 9.45 | 8.20 | 10.70 | — |
| — | 13.30 | 16.50 | 14.90 | +0.58 | 63.6% | 270 | 63.6% | -0.43 | 10.40 | 8.30 | 12.50 | — |
| — | 12.70 | 14.40 | 13.55 | +0.54 | 63.5% | 272.5 | 63.5% | -0.46 | 11.55 | 9.40 | 13.70 | — |
| — | 11.50 | 12.80 | 12.15 | +0.51 | 63.5% | 275 | 63.5% | -0.49 | 12.75 | 10.60 | 14.90 | — |
| — | 10.40 | 12.10 | 11.25 | +0.48 | 63.5% | 277.5 | 63.5% | -0.52 | 14.30 | 12.20 | 16.40 | — |
| — | 9.40 | 11.10 | 10.25 | +0.44 | 63.5% | 280 | 63.5% | -0.56 | 15.80 | 14.60 | 17.00 | — |
| — | 7.60 | 10.00 | 8.80 | +0.41 | 63.6% | 282.5 | 63.6% | -0.59 | 17.30 | 16.10 | 18.50 | — |
| — | 6.70 | 9.10 | 7.90 | +0.38 | 63.7% | 285 | 63.7% | -0.62 | 18.90 | 17.80 | 20.00 | — |
| — | 5.90 | 8.30 | 7.10 | +0.35 | 63.8% | 287.5 | 63.8% | -0.65 | 20.45 | 18.40 | 22.50 | — |
| — | 5.80 | 6.40 | 6.10 | +0.33 | 64.0% | 290 | 64.0% | -0.68 | 22.05 | 19.90 | 24.20 | — |
| — | 3.20 | 6.80 | 5.00 | +0.30 | 64.2% | 292.5 | 64.2% | -0.70 | 23.85 | 21.70 | 26.00 | — |
| — | 4.00 | 6.10 | 5.05 | +0.27 | 64.4% | 295 | 64.4% | -0.73 | 25.25 | 23.50 | 27.00 | — |
| — | 3.40 | 5.50 | 4.45 | +0.25 | 64.7% | 297.5 | 64.7% | -0.75 | 27.80 | 25.80 | 29.80 | — |
| — | 3.30 | 5.00 | 4.15 | +0.23 | 65.0% | 300 | 65.0% | -0.78 | 29.60 | 27.50 | 31.70 | — |
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.