Spot 273.65
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 33.10 | 35.75 | 34.42 | +0.75 | 164.9% | 247.5 | 164.9% | -0.25 | 7.78 | 6.55 | 9.00 | — |
| — | 31.40 | 33.35 | 32.38 | +0.73 | 165.0% | 250 | 165.0% | -0.27 | 8.45 | 7.30 | 9.60 | — |
| — | 29.70 | 32.55 | 31.12 | +0.71 | 165.1% | 252.5 | 165.1% | -0.29 | 9.18 | 8.15 | 10.20 | — |
| — | 28.10 | 30.90 | 29.50 | +0.69 | 165.3% | 255 | 165.3% | -0.31 | 10.25 | 9.00 | 11.50 | — |
| — | 26.55 | 28.60 | 27.57 | +0.67 | 165.4% | 257.5 | 165.4% | -0.33 | 10.70 | 9.90 | 11.50 | — |
| — | 25.05 | 27.90 | 26.48 | +0.65 | 165.5% | 260 | 165.5% | -0.35 | 12.05 | 10.85 | 13.25 | — |
| — | 24.15 | 26.25 | 25.20 | +0.63 | 165.6% | 262.5 | 165.6% | -0.37 | 13.10 | 12.05 | 14.15 | — |
| — | 22.25 | 24.30 | 23.27 | +0.61 | 165.6% | 265 | 165.6% | -0.39 | 14.12 | 13.00 | 15.25 | — |
| — | 21.15 | 23.75 | 22.45 | +0.59 | 165.7% | 267.5 | 165.7% | -0.41 | 15.28 | 14.15 | 16.40 | — |
| — | 19.60 | 22.45 | 21.02 | +0.57 | 165.7% | 270 | 165.7% | -0.43 | 16.30 | 15.35 | 17.25 | — |
| — | 18.15 | 20.50 | 19.32 | +0.55 | 165.7% | 272.5 | 165.7% | -0.46 | 17.95 | 16.55 | 19.35 | — |
| — | 17.50 | 19.40 | 18.45 | +0.52 | 165.7% | 275 | 165.7% | -0.48 | 19.60 | 18.55 | 20.65 | — |
| — | 16.35 | 18.35 | 17.35 | +0.50 | 165.7% | 277.5 | 165.7% | -0.50 | 20.43 | 19.30 | 21.55 | — |
| — | 15.65 | 17.00 | 16.32 | +0.48 | 165.6% | 280 | 165.6% | -0.52 | 22.00 | 20.80 | 23.20 | — |
| — | 14.75 | 16.40 | 15.57 | +0.46 | 165.6% | 282.5 | 165.6% | -0.54 | 23.50 | 22.35 | 24.65 | — |
| — | 13.10 | 15.85 | 14.47 | +0.44 | 165.5% | 285 | 165.5% | -0.56 | 24.85 | 23.80 | 25.90 | — |
| — | 12.15 | 14.15 | 13.15 | +0.42 | 165.4% | 287.5 | 165.4% | -0.58 | 26.55 | 25.20 | 27.90 | — |
| — | 11.30 | 13.25 | 12.28 | +0.40 | 165.2% | 290 | 165.2% | -0.60 | 28.38 | 26.95 | 29.80 | — |
| — | 10.45 | 13.15 | 11.80 | +0.38 | 165.1% | 292.5 | 165.1% | -0.62 | 29.60 | 28.50 | 30.70 | — |
| — | 9.65 | 12.35 | 11.00 | +0.36 | 164.9% | 295 | 164.9% | -0.64 | 31.45 | 30.25 | 32.65 | — |
| — | 8.85 | 10.80 | 9.82 | +0.35 | 164.7% | 297.5 | 164.7% | -0.65 | 33.12 | 31.95 | 34.30 | — |
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.