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 | |
| — | 35.35 | 37.40 | 36.38 | +0.73 | 116.2% | 247.5 | 116.2% | -0.27 | 9.97 | 9.00 | 10.95 | — |
| — | 33.70 | 35.95 | 34.83 | +0.71 | 116.2% | 250 | 116.2% | -0.29 | 10.70 | 9.70 | 11.70 | — |
| — | 32.05 | 34.90 | 33.48 | +0.69 | 116.3% | 252.5 | 116.3% | -0.31 | 11.50 | 10.70 | 12.30 | — |
| — | 30.15 | 33.10 | 31.62 | +0.68 | 116.3% | 255 | 116.3% | -0.32 | 12.60 | 11.55 | 13.65 | — |
| — | 29.10 | 31.10 | 30.10 | +0.66 | 116.3% | 257.5 | 116.3% | -0.34 | 13.47 | 12.45 | 14.50 | — |
| — | 27.75 | 30.35 | 29.05 | +0.64 | 116.3% | 260 | 116.3% | -0.36 | 14.55 | 13.70 | 15.40 | — |
| — | 26.25 | 29.20 | 27.73 | +0.62 | 116.2% | 262.5 | 116.2% | -0.38 | 15.68 | 14.50 | 16.85 | — |
| — | 24.90 | 26.90 | 25.90 | +0.60 | 116.2% | 265 | 116.2% | -0.40 | 16.68 | 15.60 | 17.75 | — |
| — | 23.30 | 26.20 | 24.75 | +0.59 | 116.1% | 267.5 | — | — | 17.90 | 16.80 | 19.00 | — |
| — | 22.45 | 25.05 | 23.75 | +0.57 | 116.0% | 270 | 116.0% | -0.43 | 18.80 | 17.70 | 19.90 | — |
| — | 21.00 | 23.10 | 22.05 | +0.55 | 115.8% | 272.5 | 115.8% | -0.45 | 20.55 | 19.40 | 21.70 | — |
| — | 20.50 | 21.95 | 21.23 | +0.53 | 115.6% | 275 | 115.6% | -0.47 | 21.88 | 20.65 | 23.10 | — |
| — | 18.75 | 21.65 | 20.20 | +0.51 | 115.4% | 277.5 | 115.4% | -0.49 | 22.90 | 21.75 | 24.05 | — |
| — | 17.85 | 20.55 | 19.20 | +0.50 | 115.2% | 280 | 115.2% | -0.50 | 24.52 | 23.20 | 25.85 | — |
| — | 16.80 | 18.70 | 17.75 | +0.48 | 115.0% | 282.5 | 115.0% | -0.52 | 25.93 | 24.50 | 27.35 | — |
| — | 16.15 | 18.35 | 17.25 | +0.46 | 114.7% | 285 | 114.7% | -0.54 | 27.50 | 26.35 | 28.65 | — |
| — | 15.50 | 17.50 | 16.50 | +0.44 | 114.4% | 287.5 | 114.4% | -0.56 | 28.73 | 27.55 | 29.90 | — |
| — | 13.80 | 15.80 | 14.80 | +0.43 | 114.1% | 290 | 114.1% | -0.57 | 30.60 | 29.25 | 31.95 | — |
| — | 13.40 | 14.90 | 14.15 | +0.41 | 113.8% | 292.5 | 113.8% | -0.59 | 32.25 | 30.80 | 33.70 | — |
| — | 12.75 | 14.90 | 13.82 | +0.39 | 113.5% | 295 | 113.5% | -0.61 | 33.92 | 33.05 | 34.80 | — |
| — | 12.25 | 14.20 | 13.22 | +0.37 | 113.1% | 297.5 | 113.1% | -0.63 | 35.77 | 34.55 | 37.00 | — |
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.