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 | |
| — | 25.00 | 27.45 | 26.23 | +0.99 | 29.5% | 247.5 | 29.5% | -0.01 | 0.13 | 0.05 | 0.21 | — |
| — | 22.50 | 25.25 | 23.88 | +0.98 | 28.9% | 250 | 28.9% | -0.02 | 0.17 | 0.03 | 0.31 | — |
| — | 20.05 | 22.50 | 21.27 | +0.97 | 28.3% | 252.5 | 28.3% | -0.03 | — | — | 0.36 | — |
| — | 17.60 | 20.25 | 18.93 | +0.96 | 27.7% | 255 | 27.7% | -0.04 | 0.20 | 0.13 | 0.28 | — |
| — | 15.25 | 17.75 | 16.50 | +0.93 | 27.2% | 257.5 | 27.2% | -0.07 | 0.26 | 0.07 | 0.45 | — |
| — | 13.20 | 15.30 | 14.25 | +0.90 | 26.7% | 260 | 26.7% | -0.10 | 0.48 | 0.37 | 0.60 | — |
| — | 11.00 | 13.05 | 12.03 | +0.86 | 26.3% | 262.5 | 26.3% | -0.14 | 0.73 | 0.60 | 0.87 | — |
| — | 9.20 | 10.90 | 10.05 | +0.81 | 26.0% | 265 | 26.0% | -0.19 | 1.11 | 0.97 | 1.25 | — |
| — | 7.35 | 8.75 | 8.05 | +0.74 | 25.8% | 267.5 | 25.8% | -0.26 | 1.73 | 1.49 | 1.97 | — |
| — | 6.00 | 7.10 | 6.55 | +0.66 | 25.6% | 270 | 25.6% | -0.34 | 2.48 | 2.21 | 2.76 | — |
| — | 4.80 | 5.50 | 5.15 | +0.57 | 25.5% | 272.5 | 25.5% | -0.43 | 3.67 | 3.20 | 4.15 | — |
| — | 3.60 | 4.20 | 3.90 | +0.48 | 25.5% | 275 | 25.5% | -0.52 | 4.70 | 4.25 | 5.15 | — |
| — | 2.57 | 3.10 | 2.83 | +0.39 | 25.6% | 277.5 | 25.6% | -0.61 | 6.38 | 5.70 | 7.05 | — |
| — | 1.76 | 2.23 | 2.00 | +0.31 | 25.7% | 280 | 25.7% | -0.69 | 8.07 | 7.35 | 8.80 | — |
| — | 0.97 | 1.61 | 1.29 | +0.24 | 25.9% | 282.5 | 25.9% | -0.77 | 10.10 | 9.20 | 11.00 | — |
| — | 0.83 | 1.08 | 0.95 | +0.18 | 26.1% | 285 | 26.1% | -0.83 | 12.25 | 11.25 | 13.25 | — |
| — | 0.55 | 0.81 | 0.68 | +0.13 | 26.5% | 287.5 | 26.5% | -0.88 | 14.47 | 13.45 | 15.50 | — |
| — | 0.37 | 0.56 | 0.47 | +0.10 | 26.8% | 290 | 26.8% | -0.91 | 16.57 | 15.65 | 17.50 | — |
| — | 0.14 | 0.50 | 0.32 | +0.07 | 27.2% | 292.5 | 27.2% | -0.94 | 19.30 | 18.05 | 20.55 | — |
| — | 0.15 | 0.25 | 0.20 | +0.05 | 27.7% | 295 | 27.7% | -0.96 | 21.73 | 20.45 | 23.00 | — |
| — | 0.06 | 0.30 | 0.18 | +0.03 | 28.2% | 297.5 | 28.2% | -0.98 | 24.23 | 23.00 | 25.45 | — |
| — | 0.04 | 0.18 | 0.11 | +0.02 | 28.7% | 300 | 28.7% | -0.99 | 26.52 | 25.10 | 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.