Spot 274.40
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 08/08 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.70 | 28.15 | 26.93 | +1.00 | 25.3% | 247.5 | — | — | — | — | 0.29 | — |
| — | 22.90 | 25.65 | 24.27 | +1.00 | 24.7% | 250 | — | — | — | — | 0.04 | — |
| — | 20.60 | 23.05 | 21.82 | +0.99 | 24.1% | 252.5 | — | — | — | — | 0.23 | — |
| — | 18.20 | 20.70 | 19.45 | — | — | 255 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 15.45 | 18.25 | 16.85 | +0.98 | 22.6% | 257.5 | 22.6% | -0.02 | — | — | 0.07 | — |
| — | 13.25 | 15.70 | 14.47 | +0.96 | 21.8% | 260 | 21.8% | -0.03 | 0.20 | 0.07 | 0.32 | — |
| — | 11.10 | 12.65 | 11.88 | +0.94 | 21.1% | 262.5 | 21.1% | -0.06 | 0.20 | 0.12 | 0.29 | — |
| — | 8.60 | 10.65 | 9.62 | +0.90 | 20.4% | 265 | 20.4% | -0.10 | 0.36 | 0.30 | 0.42 | — |
| — | 6.55 | 8.25 | 7.40 | +0.83 | 19.9% | 267.5 | 19.9% | -0.17 | 0.66 | 0.57 | 0.75 | — |
| — | 5.10 | 6.20 | 5.65 | +0.74 | 19.6% | 270 | 19.6% | -0.26 | 1.23 | 1.10 | 1.35 | — |
| — | 3.95 | 4.50 | 4.22 | +0.62 | 19.6% | 272.5 | 19.6% | -0.38 | 2.17 | 1.93 | 2.40 | — |
| — | 2.56 | 2.97 | 2.77 | +0.49 | 19.8% | 275 | 19.8% | -0.51 | 3.33 | 3.00 | 3.65 | — |
| — | 1.63 | 1.97 | 1.80 | +0.36 | 20.2% | 277.5 | 20.2% | -0.65 | 4.58 | 3.80 | 5.35 | — |
| — | 1.03 | 1.23 | 1.13 | +0.26 | 20.7% | 280 | 20.7% | -0.75 | 6.88 | 6.05 | 7.70 | — |
| — | 0.61 | 0.82 | 0.71 | +0.17 | 21.2% | 282.5 | 21.2% | -0.84 | 8.85 | 7.80 | 9.90 | — |
| — | 0.20 | 0.53 | 0.36 | +0.11 | 21.8% | 285 | 21.8% | -0.90 | 11.07 | 9.90 | 12.25 | — |
| — | 0.21 | 0.49 | 0.35 | +0.07 | 22.5% | 287.5 | 22.5% | -0.94 | 13.57 | 12.50 | 14.65 | — |
| — | 0.11 | 0.17 | 0.14 | +0.05 | 23.1% | 290 | 23.1% | -0.97 | 16.10 | 14.60 | 17.60 | — |
| — | — | 0.17 | — | +0.03 | 23.8% | 292.5 | 23.8% | -0.99 | 18.27 | 17.00 | 19.55 | — |
| — | — | 0.06 | — | +0.02 | 24.4% | 295 | 24.4% | -1.00 | 20.80 | 19.55 | 22.05 | — |
| — | — | 0.88 | — | +0.01 | 25.0% | 297.5 | 25.0% | -1.00 | 23.30 | 22.05 | 24.55 | — |
| — | — | 0.08 | — | +0.01 | 25.6% | 300 | 25.6% | -1.00 | 26.05 | 24.55 | 27.55 | — |
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.