Spot 273.97
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.75 | 27.50 | 26.12 | +1.00 | 48.8% | 247.5 | 48.8% | -0.00 | — | — | 0.02 | — |
| — | 22.20 | 24.80 | 23.50 | +1.00 | 46.4% | 250 | 46.4% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.75 | 23.15 | 21.45 | +0.99 | 43.4% | 252.5 | 43.4% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 17.25 | 20.40 | 18.82 | +0.99 | 40.1% | 255 | 40.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 14.75 | 17.15 | 15.95 | +0.99 | 37.1% | 257.5 | 37.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 12.85 | 14.75 | 13.80 | +0.98 | 34.7% | 260 | 34.7% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 10.40 | 12.40 | 11.40 | +0.96 | 32.9% | 262.5 | 32.9% | -0.04 | 0.12 | 0.09 | 0.15 | — |
| — | 8.55 | 9.80 | 9.18 | +0.93 | 31.7% | 265 | 31.7% | -0.07 | 0.20 | 0.15 | 0.26 | — |
| — | 6.25 | 7.20 | 6.72 | +0.86 | 31.0% | 267.5 | 31.0% | -0.14 | 0.46 | 0.35 | 0.56 | — |
| — | 4.30 | 5.35 | 4.83 | +0.75 | 30.4% | 270 | 30.4% | -0.25 | 0.95 | 0.75 | 1.16 | — |
| — | 2.71 | 3.60 | 3.15 | +0.60 | 30.2% | 272.5 | 30.2% | -0.40 | 1.72 | 1.50 | 1.94 | — |
| — | 1.60 | 2.22 | 1.91 | +0.44 | 30.3% | 275 | 30.3% | -0.56 | 3.04 | 2.53 | 3.55 | — |
| — | 0.89 | 1.20 | 1.04 | +0.29 | 30.7% | 277.5 | 30.7% | -0.71 | 4.83 | 4.10 | 5.55 | — |
| — | 0.60 | 0.65 | 0.62 | +0.18 | 31.7% | 280 | 31.7% | -0.82 | 6.95 | 5.90 | 8.00 | — |
| — | 0.25 | 0.44 | 0.34 | +0.11 | 33.1% | 282.5 | 33.1% | -0.89 | 9.25 | 8.25 | 10.25 | — |
| — | 0.15 | 0.23 | 0.19 | +0.07 | 34.9% | 285 | 34.9% | -0.94 | 11.70 | 10.65 | 12.75 | — |
| — | 0.03 | 0.15 | 0.09 | +0.04 | 37.1% | 287.5 | 37.1% | -0.96 | 14.22 | 13.00 | 15.45 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 39.4% | 290 | 39.4% | -0.98 | 16.68 | 15.40 | 17.95 | — |
| — | 0.04 | 0.21 | 0.12 | +0.02 | 41.5% | 292.5 | 41.5% | -0.99 | 19.10 | 17.75 | 20.45 | — |
| — | 0.03 | 0.07 | 0.05 | +0.01 | 43.3% | 295 | 43.3% | -0.99 | 21.70 | 20.45 | 22.95 | — |
| — | — | 0.51 | — | +0.01 | 44.8% | 297.5 | 44.8% | -1.00 | 24.18 | 22.90 | 25.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 46.0% | 300 | 46.0% | -1.00 | 26.60 | 25.25 | 27.95 | — |
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.